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 )

9.090 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 24, 2021 9.180 9.330 9.040 9.090 6,481,798 +0.02(+0.22%)
Jun 23, 2021 9.200 9.360 9.040 9.070 8,260,686 +0.01(+0.11%)
Jun 22, 2021 9.010 9.107 8.950 9.060 8,273,640 -0.15(-1.63%)
Jun 21, 2021 9.270 9.290 9.115 9.210 9,473,896 +0.04(+0.44%)
Jun 18, 2021 9.420 9.440 8.990 9.170 59,680,924 -0.19(-2.03%)
Jun 17, 2021 9.580 9.650 9.245 9.360 19,409,613 -0.34(-3.51%)
Jun 16, 2021 10.05 10.11 9.630 9.700 14,574,785 -0.42(-4.15%)
Jun 15, 2021 10.50 10.50 10.00 10.12 14,389,185 -0.20(-1.94%)
Jun 14, 2021 10.39 10.52 10.26 10.32 17,448,441 -0.46(-4.27%)
Jun 11, 2021 11.08 11.12 10.71 10.78 5,833,607 -0.34(-3.06%)
Jun 10, 2021 10.85 11.13 10.78 11.12 6,660,764 +0.22(+2.02%)
Jun 09, 2021 10.89 11.02 10.84 10.90 3,905,563 -0.04(-0.37%)
Jun 08, 2021 11.05 11.13 10.82 10.94 5,580,231 -0.30(-2.67%)
Jun 07, 2021 11.35 11.40 11.16 11.24 5,463,621 -0.25(-2.18%)
Jun 04, 2021 11.60 11.65 11.42 11.49 6,029,552 +0.03(+0.26%)
Jun 03, 2021 11.70 11.74 11.41 11.46 6,544,235 -0.55(-4.58%)
Jun 02, 2021 12.01 12.11 11.89 12.01 4,128,336 -0.02(-0.17%)
Jun 01, 2021 12.34 12.43 12.01 12.03 7,963,792 -0.08(-0.66%)
May 28, 2021 12.01 12.17 11.96 12.11 6,044,513 +0.03(+0.25%)
May 27, 2021 12.19 12.28 12.05 12.08 5,367,292 -0.13(-1.06%)
May 26, 2021 12.29 12.42 12.11 12.21 8,444,009 +0.09(+0.74%)
May 25, 2021 12.09 12.25 11.89 12.12 10,604,544 +0.18(+1.51%)
May 24, 2021 12.08 12.11 11.86 11.94 6,123,943 -0.09(-0.75%)
May 21, 2021 12.17 12.22 12.00 12.03 8,559,948 -0.12(-0.99%)
May 20, 2021 12.07 12.35 12.02 12.15 7,907,047 +0.29(+2.45%)
May 19, 2021 12.15 12.53 11.73 11.86 12,628,673 -0.07(-0.59%)
May 18, 2021 11.94 12.08 11.76 11.93 7,514,745 +0.20(+1.71%)
May 17, 2021 11.33 11.86 11.31 11.73 8,128,755 +0.51(+4.55%)
May 14, 2021 10.94 11.24 10.88 11.22 5,111,298 +0.61(+5.75%)
May 13, 2021 10.54 10.72 10.46 10.61 3,493,189 +0.04(+0.38%)
May 12, 2021 10.70 10.77 10.49 10.57 4,709,459 -0.03(-0.28%)
May 11, 2021 10.33 10.61 10.24 10.60 6,239,456 +0.24(+2.32%)
May 10, 2021 10.81 10.85 10.31 10.36 6,836,761 -0.12(-1.15%)
May 07, 2021 10.37 10.62 10.21 10.48 7,093,169 +0.52(+5.22%)
May 06, 2021 9.680 10.11 9.663 9.960 6,782,649 +0.25(+2.57%)
May 05, 2021 9.730 9.750 9.600 9.710 2,391,476 +0.11(+1.15%)
May 04, 2021 9.780 9.950 9.490 9.600 5,221,675 -0.20(-2.04%)
May 03, 2021 9.660 9.870 9.640 9.800 4,493,030 +0.42(+4.48%)
Apr 30, 2021 9.390 9.530 9.350 9.380 3,265,400 -0.04(-0.42%)
Apr 29, 2021 9.430 9.460 9.270 9.420 3,377,409 -0.18(-1.87%)
Apr 28, 2021 9.440 9.650 9.400 9.600 4,381,555 +0.01(+0.10%)
Apr 27, 2021 10.11 10.11 9.570 9.590 6,246,246 -0.43(-4.29%)
Apr 26, 2021 10.02 10.04 9.880 10.02 3,292,599 +0.10(+1.01%)
Apr 23, 2021 10.11 10.20 9.855 9.920 3,654,200 -0.05(-0.50%)
Apr 22, 2021 10.16 10.22 9.870 9.970 5,150,677 -0.28(-2.73%)
Apr 21, 2021 10.04 10.29 9.950 10.25 3,853,101 +0.30(+3.02%)
Apr 20, 2021 9.820 10.04 9.760 9.950 4,326,725 +0.08(+0.81%)
Apr 19, 2021 9.940 10.06 9.740 9.870 2,643,769 -0.20(-1.99%)
Apr 16, 2021 10.07 10.09 9.950 10.07 6,075,100 +0.18(+1.82%)
Apr 15, 2021 9.480 9.990 9.440 9.890 5,717,138 +0.53(+5.66%)
Apr 14, 2021 9.440 9.540 9.270 9.360 6,390,256 -0.12(-1.27%)
Apr 13, 2021 9.410 9.610 9.330 9.480 6,430,924 +0.01(+0.11%)
Apr 12, 2021 9.790 9.790 9.405 9.470 4,405,363 -0.41(-4.15%)
Apr 09, 2021 9.790 9.960 9.740 9.880 2,733,600 -0.16(-1.59%)
Apr 08, 2021 10.16 10.19 10.03 10.04 5,662,282 -0.06(-0.59%)
Apr 07, 2021 10.13 10.16 10.01 10.10 5,336,466 -0.13(-1.27%)
Apr 06, 2021 10.34 10.39 10.03 10.23 6,753,752 -0.01(-0.10%)
Apr 05, 2021 10.18 10.41 10.07 10.24 4,646,250 +0.10(+0.99%)
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.