Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic
  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Gold Fields Ltd ADR (NY: GFI )

15.89 +0.28 (+1.79%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 8.734 8.910 8.725 8.888 6,868,426 -0.08(-0.91%)
Jul 29, 2021 8.897 9.024 8.870 8.969 5,103,868 +0.36(+4.21%)
Jul 28, 2021 8.490 8.625 8.399 8.607 3,849,267 +0.06(+0.74%)
Jul 27, 2021 8.453 8.553 8.272 8.544 6,169,084 +0.24(+2.83%)
Jul 26, 2021 8.254 8.435 8.223 8.309 5,618,302 +0.10(+1.21%)
Jul 23, 2021 8.354 8.381 8.155 8.209 3,444,113 -0.14(-1.73%)
Jul 22, 2021 8.435 8.444 8.236 8.354 8,163,062 -0.03(-0.32%)
Jul 21, 2021 8.309 8.426 8.281 8.381 3,799,499 -0.03(-0.32%)
Jul 20, 2021 8.481 8.625 8.358 8.408 8,890,768 +0.05(+0.54%)
Jul 19, 2021 8.318 8.426 8.250 8.363 4,653,563 -0.06(-0.75%)
Jul 16, 2021 8.707 8.752 8.390 8.426 6,669,446 -0.28(-3.22%)
Jul 15, 2021 8.653 8.707 8.557 8.707 6,543,840 +0.14(+1.58%)
Jul 14, 2021 8.571 8.716 8.517 8.571 8,226,915 +0.24(+2.93%)
Jul 13, 2021 8.254 8.544 8.254 8.327 5,420,277 +0.15(+1.88%)
Jul 12, 2021 8.290 8.444 8.137 8.173 5,178,928 -0.09(-1.10%)
Jul 09, 2021 8.082 8.327 8.073 8.263 7,046,717 +0.23(+2.82%)
Jul 08, 2021 8.318 8.354 8.001 8.037 7,322,500 -0.25(-3.06%)
Jul 07, 2021 8.444 8.472 8.205 8.290 8,799,157 +0.02(+0.22%)
Jul 06, 2021 8.481 8.544 8.195 8.272 8,530,658 -0.04(-0.44%)
Jul 02, 2021 8.408 8.440 8.250 8.309 9,521,859 +0.14(+1.66%)
Jul 01, 2021 8.300 8.367 8.109 8.173 8,397,058 +0.12(+1.46%)
Jun 30, 2021 8.028 8.137 8.001 8.055 5,758,317 +0.04(+0.45%)
Jun 29, 2021 7.928 8.127 7.928 8.019 5,196,500 -0.04(-0.45%)
Jun 28, 2021 8.182 8.272 7.965 8.055 4,929,733 -0.14(-1.77%)
Jun 25, 2021 8.390 8.417 8.146 8.200 5,585,978 -0.03(-0.33%)
Jun 24, 2021 8.309 8.444 8.182 8.227 7,161,600 +0.02(+0.22%)
Jun 23, 2021 8.327 8.472 8.182 8.209 9,127,055 +0.01(+0.11%)
Jun 22, 2021 8.155 8.243 8.100 8.200 9,141,368 -0.14(-1.63%)
Jun 21, 2021 8.390 8.408 8.250 8.336 10,467,505 +0.04(+0.44%)
Jun 18, 2021 8.526 8.544 8.137 8.300 65,940,176 -0.17(-2.03%)
Jun 17, 2021 8.671 8.734 8.367 8.472 21,445,266 -0.31(-3.51%)
Jun 16, 2021 9.096 9.146 8.716 8.779 16,103,368 -0.38(-4.15%)
Jun 15, 2021 9.503 9.503 9.051 9.159 15,898,303 -0.18(-1.94%)
Jun 14, 2021 9.404 9.521 9.286 9.340 19,278,408 -0.42(-4.27%)
Jun 11, 2021 10.03 10.06 9.693 9.757 6,445,427 -0.31(-3.06%)
Jun 10, 2021 9.820 10.08 9.757 10.06 7,359,335 +0.20(+2.02%)
Jun 09, 2021 9.856 9.969 9.811 9.865 4,315,173 -0.04(-0.37%)
Jun 08, 2021 10.00 10.07 9.793 9.902 6,165,478 -0.27(-2.67%)
Jun 07, 2021 10.27 10.32 10.10 10.17 6,036,638 -0.23(-2.18%)
Jun 04, 2021 10.50 10.54 10.34 10.40 6,661,923 +0.03(+0.26%)
Jun 03, 2021 10.59 10.63 10.33 10.37 7,230,585 -0.50(-4.58%)
Jun 02, 2021 10.87 10.96 10.76 10.87 4,561,310 -0.02(-0.17%)
Jun 01, 2021 11.17 11.25 10.87 10.89 8,799,023 -0.07(-0.66%)
May 28, 2021 10.87 11.01 10.82 10.96 6,678,453 +0.03(+0.25%)
May 27, 2021 11.03 11.11 10.91 10.93 5,930,206 -0.12(-1.07%)
May 26, 2021 11.12 11.24 10.96 11.05 9,329,605 +0.08(+0.74%)
May 25, 2021 10.94 11.09 10.77 10.97 11,716,734 +0.16(+1.51%)
May 24, 2021 10.93 10.98 10.73 10.81 6,766,213 -0.08(-0.75%)
May 21, 2021 11.01 11.06 10.86 10.89 9,457,703 -0.11(-0.99%)
May 20, 2021 10.92 11.18 10.88 11.00 8,736,327 +0.26(+2.45%)
May 19, 2021 11.00 11.34 10.62 10.73 13,953,151 -0.06(-0.59%)
May 18, 2021 10.81 10.93 10.64 10.80 8,302,881 +0.18(+1.70%)
May 17, 2021 10.25 10.73 10.24 10.62 8,981,288 +0.46(+4.55%)
May 14, 2021 9.902 10.18 9.847 10.15 5,647,364 +0.55(+5.75%)
May 13, 2021 9.540 9.702 9.467 9.603 3,859,549 +0.04(+0.38%)
May 12, 2021 9.684 9.748 9.494 9.567 5,203,380 -0.03(-0.28%)
May 11, 2021 9.349 9.605 9.268 9.594 6,893,841 +0.22(+2.32%)
May 10, 2021 9.784 9.820 9.335 9.377 7,553,791 -0.11(-1.14%)
May 07, 2021 9.386 9.612 9.241 9.485 7,837,090 +0.47(+5.22%)
May 06, 2021 8.761 9.150 8.746 9.015 7,494,004 +0.23(+2.57%)
May 05, 2021 8.806 8.825 8.689 8.788 2,642,290 +0.10(+1.15%)
May 04, 2021 8.852 9.006 8.589 8.689 5,769,317 -0.18(-2.04%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.