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:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Gold Fields Ltd ADR (NY: GFI )

17.53 +0.13 (+0.75%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 31, 2008 6.092 6.461 6.085 6.435 5,618,014 +0.22(+3.55%)
Dec 30, 2008 6.092 6.351 6.040 6.215 5,115,289 -0.16(-2.54%)
Dec 29, 2008 6.059 6.409 6.007 6.377 10,222,592 +0.41(+6.96%)
Dec 26, 2008 5.664 6.043 5.515 5.962 3,569,291 +0.36(+6.48%)
Dec 24, 2008 5.703 5.722 5.424 5.599 2,549,159 -0.16(-2.81%)
Dec 23, 2008 5.677 5.761 5.502 5.761 8,527,213 +0.36(+6.72%)
Dec 22, 2008 5.632 5.768 5.327 5.398 8,066,422 -0.06(-1.19%)
Dec 19, 2008 5.379 5.593 5.269 5.463 15,572,834 -0.08(-1.52%)
Dec 18, 2008 6.131 6.189 5.366 5.547 14,631,103 -0.58(-9.42%)
Dec 17, 2008 6.247 6.532 6.098 6.124 12,229,539 -0.41(-6.25%)
Dec 16, 2008 6.169 6.545 6.092 6.532 9,626,235 +0.29(+4.56%)
Dec 15, 2008 6.033 6.463 5.975 6.247 12,311,601 +0.29(+4.78%)
Dec 12, 2008 5.645 5.962 5.612 5.962 9,066,852 +0.21(+3.72%)
Dec 11, 2008 5.852 6.280 5.632 5.748 12,358,892 -0.11(-1.88%)
Dec 10, 2008 5.768 6.027 5.703 5.858 13,272,612 +0.40(+7.36%)
Dec 09, 2008 5.340 5.632 5.301 5.457 8,264,866 -0.02(-0.36%)
Dec 08, 2008 5.327 5.528 5.275 5.476 10,906,759 +0.60(+12.37%)
Dec 05, 2008 4.634 4.899 4.316 4.873 10,028,751 +0.19(+4.01%)
Dec 04, 2008 4.692 4.996 4.608 4.685 10,908,811 -0.37(-7.31%)
Dec 03, 2008 5.003 5.301 4.770 5.055 13,258,737 +0.19(+4.00%)
Dec 02, 2008 5.003 5.009 4.575 4.860 13,879,600 +0.48(+10.95%)
Dec 01, 2008 5.048 5.113 4.342 4.381 13,148,345 -0.95(-17.76%)
Nov 28, 2008 5.392 5.431 5.204 5.327 3,527,347 -0.10(-1.91%)
Nov 26, 2008 5.243 5.431 5.133 5.431 8,602,010 +0.24(+4.62%)
Nov 25, 2008 5.327 5.463 4.958 5.191 13,712,785 +0.20(+4.03%)
Nov 24, 2008 4.996 5.184 4.692 4.990 15,797,124 +0.26(+5.48%)
Nov 21, 2008 3.895 4.809 3.694 4.731 21,776,778 +1.28(+36.96%)
Nov 20, 2008 3.603 3.765 3.370 3.454 10,362,157 -0.17(-4.82%)
Nov 19, 2008 3.953 4.160 3.616 3.629 11,520,862 -0.36(-8.94%)
Nov 18, 2008 3.998 4.083 3.843 3.986 7,094,208 +0.05(+1.32%)
Nov 17, 2008 4.024 4.180 3.824 3.934 7,262,342 +0.06(+1.51%)
Nov 14, 2008 4.089 4.245 3.843 3.875 0 -0.18(-4.47%)
Nov 13, 2008 3.700 4.102 3.325 4.057 12,360,479 +0.36(+9.63%)
Nov 12, 2008 4.115 4.115 3.655 3.700 7,475,049 -0.48(-11.47%)
Nov 11, 2008 4.290 4.394 4.076 4.180 5,676,795 -0.23(-5.29%)
Nov 10, 2008 4.549 4.627 4.264 4.413 5,667,910 +0.10(+2.25%)
Nov 07, 2008 4.057 4.316 4.044 4.316 5,981,404 +0.32(+7.94%)
Nov 06, 2008 4.536 4.608 3.979 3.998 9,880,672 -0.44(-9.93%)
Nov 05, 2008 4.796 4.938 4.439 4.439 9,940,672 -0.49(-9.87%)
Nov 04, 2008 4.497 4.951 4.485 4.925 11,395,695 +0.54(+12.43%)
Nov 03, 2008 4.148 4.510 4.122 4.381 8,527,392 +0.07(+1.65%)
Oct 31, 2008 4.407 4.591 4.284 4.310 9,027,961 -0.26(-5.67%)
Oct 30, 2008 4.407 4.569 4.135 4.569 10,557,773 +0.34(+8.13%)
Oct 29, 2008 3.817 4.277 3.804 4.225 13,349,521 +0.43(+11.45%)
Oct 28, 2008 3.402 3.888 3.221 3.791 11,136,940 +0.62(+19.39%)
Oct 27, 2008 3.350 3.467 3.065 3.175 10,527,609 -0.27(-7.72%)
Oct 24, 2008 3.130 3.649 3.007 3.441 15,163,001 +0.04(+1.14%)
Oct 23, 2008 3.376 3.733 3.234 3.402 15,178,676 +0.19(+6.06%)
Oct 22, 2008 3.953 3.953 3.163 3.208 15,768,384 -0.91(-22.17%)
Oct 21, 2008 4.193 4.342 4.037 4.122 8,701,671 -0.29(-6.47%)
Oct 20, 2008 4.193 4.523 4.160 4.407 10,092,816 +0.21(+5.10%)
Oct 17, 2008 4.167 4.912 4.076 4.193 0 -0.15(-3.43%)
Oct 16, 2008 4.912 4.945 4.115 4.342 16,772,298 -0.26(-5.63%)
Oct 15, 2008 5.087 5.204 4.536 4.601 10,256,971 -0.84(-15.38%)
Oct 14, 2008 5.353 5.703 5.288 5.437 16,284,139 +0.11(+2.07%)
Oct 13, 2008 5.820 5.839 5.183 5.327 16,347,404 +0.05(+0.86%)
Oct 10, 2008 5.975 6.098 5.055 5.282 22,978,374 -0.10(-1.93%)
Oct 09, 2008 5.573 5.722 5.385 5.385 16,899,436 -0.41(-7.05%)
Oct 08, 2008 5.009 5.794 4.925 5.794 22,945,060 +1.41(+32.05%)
Oct 07, 2008 4.958 5.003 4.361 4.387 19,898,156 -0.08(-1.74%)
Oct 06, 2008 5.197 5.223 4.083 4.465 24,248,568 -0.61(-12.01%)
Oct 03, 2008 5.016 5.392 4.977 5.074 0 +0.06(+1.29%)
Oct 02, 2008 5.923 5.930 4.932 5.009 19,765,140 -1.27(-20.23%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.