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 )

16.94 +0.48 (+2.92%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
Aug 31, 2020 11.62 11.78 11.31 11.44 7,588,753 -0.32(-2.69%)
Aug 28, 2020 11.29 11.85 11.23 11.76 9,290,275 +0.76(+6.86%)
Aug 27, 2020 11.42 11.45 10.78 11.00 6,627,665 -0.27(-2.41%)
Aug 26, 2020 10.71 11.32 10.71 11.27 6,118,449 +0.43(+3.97%)
Aug 25, 2020 10.83 10.85 10.55 10.84 7,812,837 -0.14(-1.28%)
Aug 24, 2020 11.20 11.27 10.87 10.98 5,933,824 +0.19(+1.79%)
Aug 21, 2020 10.72 10.88 10.46 10.79 5,814,223 -0.11(-1.05%)
Aug 20, 2020 10.72 10.97 10.60 10.91 6,454,337 +0.19(+1.80%)
Aug 19, 2020 11.07 11.19 10.60 10.71 10,897,633 -0.63(-5.57%)
Aug 18, 2020 11.69 11.73 11.16 11.34 7,750,489 -0.04(-0.31%)
Aug 17, 2020 11.11 11.40 11.11 11.38 6,617,516 +0.62(+5.80%)
Aug 14, 2020 10.85 10.91 10.52 10.76 7,044,810 -0.03(-0.24%)
Aug 13, 2020 10.47 10.92 10.44 10.78 8,514,686 +0.48(+4.69%)
Aug 12, 2020 10.70 10.78 10.28 10.30 9,863,821 -0.05(-0.51%)
Aug 11, 2020 10.77 10.96 10.21 10.35 15,801,344 -1.03(-9.03%)
Aug 10, 2020 11.48 11.81 11.32 11.38 7,210,179 -0.11(-0.92%)
Aug 07, 2020 11.96 12.05 11.31 11.48 8,232,118 -0.74(-6.03%)
Aug 06, 2020 12.56 12.64 12.03 12.22 14,008,083 +0.05(+0.43%)
Aug 05, 2020 12.42 12.62 11.91 12.17 12,165,117 +0.24(+1.99%)
Aug 04, 2020 11.26 11.97 11.15 11.93 11,619,545 +0.60(+5.27%)
Aug 03, 2020 11.43 11.45 11.04 11.34 7,219,301 -0.16(-1.37%)
Jul 31, 2020 11.41 11.63 11.26 11.49 9,905,284 +0.23(+2.03%)
Jul 30, 2020 11.74 12.02 11.20 11.27 16,893,510 -0.68(-5.73%)
Jul 29, 2020 11.91 12.18 11.65 11.95 14,244,115 +0.12(+1.04%)
Jul 28, 2020 11.77 12.10 11.60 11.83 11,697,666 +0.00(+0.00%)
Jul 27, 2020 12.10 12.40 11.69 11.83 19,391,578 +0.87(+7.93%)
Jul 24, 2020 10.91 11.07 10.72 10.96 12,710,976 +0.57(+5.49%)
Jul 23, 2020 10.90 10.95 10.15 10.39 13,534,414 -0.35(-3.27%)
Jul 22, 2020 10.56 10.89 10.55 10.74 13,430,250 +0.49(+4.80%)
Jul 21, 2020 10.63 10.65 10.24 10.25 11,330,914 -0.12(-1.19%)
Jul 20, 2020 10.38 10.45 10.19 10.37 10,962,692 +0.12(+1.20%)
Jul 17, 2020 10.01 10.27 9.917 10.25 8,120,050 +0.52(+5.33%)
Jul 16, 2020 9.834 9.895 9.614 9.729 9,974,528 -0.01(-0.09%)
Jul 15, 2020 9.755 9.755 9.492 9.737 9,999,824 +0.20(+2.12%)
Jul 14, 2020 9.158 9.606 9.114 9.535 11,670,672 +0.58(+6.47%)
Jul 13, 2020 9.518 9.579 8.916 8.956 11,946,320 -0.24(-2.58%)
Jul 10, 2020 9.351 9.377 9.075 9.193 8,458,761 -0.04(-0.48%)
Jul 09, 2020 9.114 9.316 9.035 9.237 14,170,197 +0.28(+3.14%)
Jul 08, 2020 8.886 8.982 8.649 8.956 9,124,712 +0.28(+3.24%)
Jul 07, 2020 8.447 8.719 8.412 8.675 9,032,924 +0.27(+3.24%)
Jul 06, 2020 8.254 8.447 8.161 8.403 6,656,472 +0.26(+3.24%)
Jul 02, 2020 8.183 8.429 8.131 8.139 6,761,906 -0.13(-1.59%)
Jul 01, 2020 8.192 8.280 8.008 8.271 6,183,717 +0.02(+0.21%)
Jun 30, 2020 8.016 8.306 7.942 8.254 11,480,196 +0.19(+2.40%)
Jun 29, 2020 7.955 8.113 7.867 8.060 8,506,066 +0.23(+2.91%)
Jun 26, 2020 7.779 7.929 7.621 7.832 7,113,600 -0.04(-0.56%)
Jun 25, 2020 7.815 7.946 7.683 7.876 7,690,424 +0.18(+2.40%)
Jun 24, 2020 7.718 7.920 7.507 7.692 8,663,979 -0.26(-3.31%)
Jun 23, 2020 7.823 8.078 7.797 7.955 11,010,740 +0.32(+4.26%)
Jun 22, 2020 7.437 7.665 7.415 7.630 10,427,746 +0.49(+6.89%)
Jun 19, 2020 6.936 7.332 6.919 7.138 20,532,860 +0.52(+7.83%)
Jun 18, 2020 6.673 6.781 6.585 6.620 4,921,357 -0.11(-1.69%)
Jun 17, 2020 6.656 6.862 6.656 6.735 7,398,348 +0.20(+3.09%)
Jun 16, 2020 6.849 6.901 6.471 6.533 5,470,962 -0.28(-4.12%)
Jun 15, 2020 6.339 6.893 6.278 6.814 7,581,063 +0.25(+3.74%)
Jun 12, 2020 6.989 7.020 6.550 6.568 7,265,644 -0.30(-4.35%)
Jun 11, 2020 6.936 7.182 6.717 6.866 11,692,834 -0.17(-2.37%)
Jun 10, 2020 6.787 7.059 6.568 7.033 11,378,481 +0.26(+3.89%)
Jun 09, 2020 6.647 6.822 6.533 6.770 7,067,725 +0.40(+6.20%)
Jun 08, 2020 6.410 6.445 6.278 6.375 8,948,692 -0.05(-0.82%)
Jun 05, 2020 6.322 6.454 6.120 6.427 11,961,804 -0.16(-2.40%)
Jun 04, 2020 6.805 6.857 6.462 6.585 7,172,227 -0.02(-0.27%)
Jun 03, 2020 6.638 6.735 6.447 6.603 6,409,873 -0.22(-3.22%)
Jun 02, 2020 7.209 7.209 6.770 6.822 8,111,143 -0.12(-1.77%)
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.