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 )

17.34 +0.38 (+2.24%)
Streaming Delayed Price Updated: 12:14 PM EDT, Apr 25, 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, 2009 8.489 8.496 8.496 8.496 3,563,291 +0.12(+1.47%)
Dec 30, 2009 8.425 8.489 8.347 8.373 5,093,541 -0.14(-1.60%)
Dec 29, 2009 8.613 8.684 8.496 8.509 3,551,731 -0.12(-1.35%)
Dec 28, 2009 8.742 8.788 8.587 8.626 4,342,286 -0.08(-0.89%)
Dec 24, 2009 8.814 8.814 8.664 8.703 1,829,892 +0.01(+0.15%)
Dec 23, 2009 8.645 8.755 8.515 8.690 7,907,625 +0.17(+2.05%)
Dec 22, 2009 8.522 8.606 8.353 8.515 8,615,613 +0.05(+0.54%)
Dec 21, 2009 8.742 8.755 8.412 8.470 9,521,583 -0.29(-3.33%)
Dec 18, 2009 8.878 9.034 8.626 8.762 17,523,518 -0.11(-1.24%)
Dec 17, 2009 9.001 9.060 8.784 8.872 11,704,358 -0.19(-2.14%)
Dec 16, 2009 9.034 9.202 8.976 9.066 6,925,485 +0.13(+1.45%)
Dec 15, 2009 9.118 9.189 8.917 8.937 10,088,810 -0.27(-2.96%)
Dec 14, 2009 9.189 9.215 9.118 9.209 8,954,774 +0.24(+2.67%)
Dec 11, 2009 9.060 9.176 8.885 8.969 9,076,753 -0.10(-1.14%)
Dec 10, 2009 9.222 9.267 9.014 9.073 10,107,409 +0.08(+0.94%)
Dec 09, 2009 8.852 9.057 8.749 8.988 10,325,754 +0.17(+1.91%)
Dec 08, 2009 9.138 9.138 8.749 8.820 12,521,292 -0.34(-3.68%)
Dec 07, 2009 9.313 9.377 9.099 9.157 17,452,374 -0.32(-3.35%)
Dec 04, 2009 9.889 9.909 9.222 9.475 16,309,857 -0.51(-5.13%)
Dec 03, 2009 10.18 10.21 9.974 9.986 8,672,529 -0.25(-2.49%)
Dec 02, 2009 10.06 10.29 9.999 10.24 16,024,567 +0.25(+2.48%)
Dec 01, 2009 9.870 10.04 9.863 9.993 12,510,802 +0.41(+4.33%)
Nov 30, 2009 9.507 9.612 9.429 9.578 9,863,694 +0.20(+2.14%)
Nov 27, 2009 9.306 9.559 9.241 9.377 6,645,522 -0.41(-4.24%)
Nov 25, 2009 9.675 9.850 9.585 9.792 9,819,270 +0.28(+2.93%)
Nov 24, 2009 9.630 9.630 9.416 9.513 10,061,439 -0.04(-0.41%)
Nov 23, 2009 9.656 9.714 9.500 9.552 12,313,613 +0.06(+0.68%)
Nov 20, 2009 9.300 9.546 9.267 9.487 9,044,050 -0.03(-0.27%)
Nov 19, 2009 9.189 9.546 9.053 9.513 13,541,546 +0.23(+2.51%)
Nov 18, 2009 9.526 9.585 9.209 9.280 8,883,343 -0.25(-2.65%)
Nov 17, 2009 9.481 9.591 9.287 9.533 9,562,510 -0.19(-1.93%)
Nov 16, 2009 9.520 9.844 9.487 9.721 10,171,442 +0.36(+3.81%)
Nov 13, 2009 9.170 9.439 9.099 9.364 6,657,317 +0.23(+2.48%)
Nov 12, 2009 9.390 9.455 9.001 9.138 10,753,481 -0.36(-3.75%)
Nov 11, 2009 9.682 9.682 9.338 9.494 8,351,478 +0.02(+0.21%)
Nov 10, 2009 9.397 9.546 9.267 9.475 8,083,595 +0.04(+0.41%)
Nov 09, 2009 9.481 9.559 9.306 9.436 9,240,570 +0.36(+4.00%)
Nov 06, 2009 9.073 9.264 8.988 9.073 9,881,163 +0.30(+3.40%)
Nov 05, 2009 8.917 8.956 8.755 8.775 8,685,956 -0.11(-1.24%)
Nov 04, 2009 9.118 9.261 8.729 8.885 17,264,900 -0.19(-2.14%)
Nov 03, 2009 8.094 9.105 8.094 9.079 18,731,418 +0.77(+9.28%)
Nov 02, 2009 8.315 8.613 8.114 8.308 11,123,222 +0.05(+0.55%)
Oct 30, 2009 8.464 8.509 8.042 8.263 11,381,309 -0.43(-4.92%)
Oct 29, 2009 8.366 8.852 8.366 8.690 8,846,009 +0.47(+5.67%)
Oct 28, 2009 8.639 8.794 8.224 8.224 10,202,501 -0.51(-5.86%)
Oct 27, 2009 8.729 8.885 8.580 8.736 10,431,856 -0.03(-0.30%)
Oct 26, 2009 9.157 9.319 8.723 8.762 11,173,352 -0.41(-4.52%)
Oct 23, 2009 9.274 9.313 9.138 9.176 8,859,463 -0.01(-0.14%)
Oct 22, 2009 9.209 9.319 9.079 9.189 9,503,695 +0.02(+0.21%)
Oct 21, 2009 9.176 9.513 9.105 9.170 10,697,222 -0.02(-0.21%)
Oct 20, 2009 9.099 9.222 9.092 9.189 10,143,310 -0.17(-1.80%)
Oct 19, 2009 9.390 9.410 9.170 9.358 9,428,238 -0.06(-0.62%)
Oct 16, 2009 9.325 9.539 9.274 9.416 9,704,960 +0.00(+0.00%)
Oct 15, 2009 9.300 9.604 9.287 9.416 9,644,502 -0.25(-2.61%)
Oct 14, 2009 9.760 9.831 9.637 9.669 8,700,114 -0.08(-0.86%)
Oct 13, 2009 9.624 9.799 9.455 9.753 10,815,276 +0.25(+2.66%)
Oct 12, 2009 9.656 9.721 9.397 9.500 6,124,989 +0.01(+0.14%)
Oct 09, 2009 9.513 9.637 9.338 9.487 8,735,081 -0.23(-2.33%)
Oct 08, 2009 9.624 9.876 9.513 9.714 12,861,365 +0.04(+0.40%)
Oct 07, 2009 9.669 9.734 9.436 9.675 12,270,396 +0.03(+0.27%)
Oct 06, 2009 9.390 9.760 9.202 9.649 20,314,840 +0.60(+6.59%)
Oct 05, 2009 8.697 9.092 8.658 9.053 9,153,702 +0.45(+5.20%)
Oct 02, 2009 8.554 8.911 8.535 8.606 12,103,304 -0.10(-1.12%)
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.