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 (%)
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%)
Aug 01, 2008 7.148 7.148 6.468 6.643 24,533,550 -1.01(-13.21%)
Jul 31, 2008 7.835 8.003 7.628 7.654 7,821,805 -0.07(-0.92%)
Jul 30, 2008 7.388 7.744 7.362 7.725 10,267,552 +0.00(+0.00%)
Jul 29, 2008 7.725 7.913 7.660 7.725 5,905,275 -0.09(-1.16%)
Jul 28, 2008 7.913 8.075 7.725 7.816 7,289,519 +0.01(+0.17%)
Jul 25, 2008 7.712 7.822 7.595 7.803 5,159,730 +0.07(+0.92%)
Jul 24, 2008 7.816 7.848 7.647 7.731 8,523,639 -0.03(-0.33%)
Jul 23, 2008 7.874 7.880 7.679 7.757 18,285,320 -0.42(-5.15%)
Jul 22, 2008 8.263 8.444 8.146 8.178 7,758,312 -0.17(-2.09%)
Jul 21, 2008 8.185 8.425 8.152 8.353 9,612,228 -0.01(-0.08%)
Jul 18, 2008 8.489 8.554 8.321 8.360 10,950,904 -0.06(-0.77%)
Jul 17, 2008 8.645 8.703 8.360 8.425 8,162,115 -0.10(-1.14%)
Jul 16, 2008 8.768 8.775 8.425 8.522 11,048,183 +0.03(+0.31%)
Jul 15, 2008 8.587 8.742 8.360 8.496 13,697,248 +0.34(+4.13%)
Jul 14, 2008 8.133 8.300 8.081 8.159 6,866,716 +0.08(+1.04%)
Jul 11, 2008 7.893 8.165 7.848 8.075 11,881,436 +0.29(+3.66%)
Jul 10, 2008 7.731 7.854 7.647 7.790 7,537,782 +0.14(+1.78%)
Jul 09, 2008 7.803 7.965 7.621 7.654 4,531,929 -0.05(-0.59%)
Jul 08, 2008 7.712 7.783 7.608 7.699 5,447,843 -0.05(-0.59%)
Jul 07, 2008 7.751 7.848 7.679 7.744 6,998,196 -0.25(-3.08%)
Jul 04, 2008 8.075 8.140 7.848 7.990 7,494,234 +0.00(+0.00%)
Jul 03, 2008 8.075 8.140 7.848 7.990 7,494,234 -0.05(-0.56%)
Jul 02, 2008 8.353 8.353 8.036 8.036 6,888,996 -0.15(-1.82%)
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.