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 )

16.46 +0.41 (+2.55%)
Official Closing Price Updated: 7:00 PM EDT, May 9, 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 (%)
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%)
Oct 01, 2008 6.383 6.506 6.189 6.280 13,356,246 +0.06(+1.04%)
Sep 30, 2008 6.286 6.455 6.124 6.215 17,708,620 +0.52(+9.10%)
Sep 29, 2008 6.221 6.234 5.625 5.696 14,093,534 -0.44(-7.18%)
Sep 26, 2008 6.260 6.500 6.066 6.137 0 +0.03(+0.53%)
Sep 25, 2008 6.157 6.403 6.092 6.105 12,643,609 +0.12(+1.95%)
Sep 24, 2008 6.137 6.293 5.988 5.988 6,183,616 -0.06(-1.07%)
Sep 23, 2008 6.202 6.273 5.988 6.053 9,670,314 -0.25(-3.91%)
Sep 22, 2008 5.845 6.474 5.826 6.299 16,515,126 +0.75(+13.55%)
Sep 19, 2008 5.619 5.994 5.418 5.547 0 -0.27(-4.68%)
Sep 18, 2008 5.884 6.182 5.625 5.820 25,858,016 +0.40(+7.42%)
Sep 17, 2008 4.886 5.761 4.834 5.418 27,735,436 +0.43(+8.57%)
Sep 16, 2008 4.984 5.003 4.640 4.990 17,707,026 +0.12(+2.53%)
Sep 15, 2008 5.055 5.191 4.841 4.867 11,278,271 -0.43(-8.08%)
Sep 12, 2008 4.873 5.333 4.763 5.295 12,255,081 +0.64(+13.63%)
Sep 11, 2008 4.698 4.912 4.595 4.660 10,074,461 -0.21(-4.39%)
Sep 10, 2008 4.666 4.899 4.562 4.873 19,204,644 +0.23(+5.03%)
Sep 09, 2008 4.932 4.958 4.640 4.640 16,003,445 -0.50(-9.71%)
Sep 08, 2008 5.534 5.560 5.113 5.139 7,781,320 -0.21(-3.88%)
Sep 05, 2008 5.534 5.632 5.230 5.346 0 -0.06(-1.08%)
Sep 04, 2008 5.547 5.599 5.262 5.405 10,773,503 -0.08(-1.42%)
Sep 03, 2008 5.651 5.703 5.359 5.483 11,841,687 -0.03(-0.47%)
Sep 02, 2008 5.502 5.612 5.444 5.508 9,088,662 -0.39(-6.59%)
Aug 29, 2008 6.027 6.059 5.871 5.897 0 -0.22(-3.60%)
Aug 28, 2008 6.293 6.293 6.052 6.118 8,921,903 +0.05(+0.85%)
Aug 27, 2008 6.027 6.085 5.969 6.066 7,562,966 +0.17(+2.86%)
Aug 26, 2008 5.596 6.001 5.593 5.897 10,787,275 +0.23(+4.00%)
Aug 25, 2008 5.794 5.839 5.638 5.670 5,874,728 -0.05(-0.79%)
Aug 22, 2008 5.781 5.845 5.709 5.716 0 -0.31(-5.16%)
Aug 21, 2008 5.722 6.046 5.612 6.027 18,750,554 +0.41(+7.39%)
Aug 20, 2008 5.813 5.826 5.534 5.612 14,029,545 -0.34(-5.66%)
Aug 19, 2008 5.599 6.001 5.560 5.949 10,919,611 +0.25(+4.44%)
Aug 18, 2008 5.891 5.904 5.632 5.696 9,659,308 +0.08(+1.50%)
Aug 15, 2008 5.755 5.813 5.612 5.612 0 -0.29(-4.84%)
Aug 14, 2008 6.241 6.241 5.878 5.897 13,284,661 -0.30(-4.91%)
Aug 13, 2008 5.794 6.215 5.768 6.202 16,892,284 +0.34(+5.86%)
Aug 12, 2008 5.683 5.884 5.619 5.858 15,494,460 +0.25(+4.51%)
Aug 11, 2008 5.845 5.904 5.560 5.606 19,708,856 -0.29(-4.95%)
Aug 08, 2008 6.046 6.053 5.891 5.897 13,681,130 -0.64(-9.81%)
Aug 07, 2008 6.604 6.662 6.461 6.539 9,802,382 +0.01(+0.10%)
Aug 06, 2008 6.474 6.610 6.442 6.532 8,178,686 +0.15(+2.33%)
Aug 05, 2008 6.364 6.578 6.293 6.383 22,029,038 +0.05(+0.72%)
Aug 04, 2008 6.610 6.630 6.111 6.338 19,458,934 -0.30(-4.59%)
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.