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 )

16.39 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 1, 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 (%)
Feb 27, 2009 6.772 6.772 6.383 6.597 0 -0.08(-1.17%)
Feb 26, 2009 6.694 6.798 6.506 6.675 13,504,800 +0.02(+0.29%)
Feb 25, 2009 6.882 6.992 6.636 6.655 16,275,740 -0.03(-0.48%)
Feb 24, 2009 7.226 7.232 6.558 6.688 15,727,704 -0.55(-7.61%)
Feb 23, 2009 7.414 7.517 7.164 7.239 12,023,215 -0.20(-2.70%)
Feb 20, 2009 7.407 7.608 7.116 7.440 19,191,040 +0.32(+4.46%)
Feb 19, 2009 7.537 7.556 7.018 7.122 16,303,958 -0.62(-8.03%)
Feb 18, 2009 7.498 7.777 7.271 7.744 13,558,372 +0.06(+0.76%)
Feb 17, 2009 7.466 7.887 7.394 7.686 18,276,424 +0.45(+6.18%)
Feb 13, 2009 7.239 7.368 7.116 7.239 7,236,613 -0.19(-2.62%)
Feb 12, 2009 7.297 7.440 7.180 7.433 13,061,497 -0.04(-0.52%)
Feb 11, 2009 6.973 7.569 6.973 7.472 24,762,646 +0.81(+12.16%)
Feb 10, 2009 7.031 7.109 6.481 6.662 16,690,643 -0.12(-1.81%)
Feb 09, 2009 7.005 7.031 6.675 6.785 8,175,772 -0.34(-4.73%)
Feb 06, 2009 6.818 7.291 6.798 7.122 14,135,061 +0.06(+0.92%)
Feb 05, 2009 6.850 7.103 6.701 7.057 15,883,654 +0.27(+3.91%)
Feb 04, 2009 6.843 6.928 6.636 6.792 13,776,818 -0.08(-1.13%)
Feb 03, 2009 6.980 7.109 6.753 6.869 13,781,962 +0.07(+1.05%)
Feb 02, 2009 6.766 7.116 6.578 6.798 15,956,441 -0.01(-0.19%)
Jan 30, 2009 7.031 7.109 6.610 6.811 0 -0.08(-1.22%)
Jan 29, 2009 6.604 7.284 6.526 6.895 27,045,280 +0.62(+9.80%)
Jan 28, 2009 6.481 6.493 6.137 6.280 9,302,134 -0.17(-2.61%)
Jan 27, 2009 6.532 6.617 6.331 6.448 9,681,719 +0.06(+0.91%)
Jan 26, 2009 6.675 6.720 6.319 6.390 17,626,546 +0.12(+1.96%)
Jan 23, 2009 5.657 6.442 5.638 6.267 23,863,262 +0.61(+10.77%)
Jan 22, 2009 5.560 5.803 5.515 5.657 9,721,926 -0.05(-0.80%)
Jan 21, 2009 5.450 5.703 5.249 5.703 10,115,760 +0.47(+9.05%)
Jan 20, 2009 5.385 5.625 5.191 5.230 11,919,355 -0.10(-1.94%)
Jan 16, 2009 5.340 5.359 5.016 5.333 13,190,161 +0.19(+3.65%)
Jan 15, 2009 5.133 5.249 4.809 5.146 15,793,393 -0.05(-1.00%)
Jan 14, 2009 5.340 5.489 5.068 5.197 10,757,068 -0.23(-4.30%)
Jan 13, 2009 5.431 5.547 5.275 5.431 11,962,992 +0.16(+2.95%)
Jan 12, 2009 5.534 5.593 5.197 5.275 10,331,786 -0.42(-7.39%)
Jan 09, 2009 6.014 6.014 5.645 5.696 10,252,902 -0.32(-5.28%)
Jan 08, 2009 6.027 6.092 5.832 6.014 9,857,864 +0.21(+3.69%)
Jan 07, 2009 6.409 6.461 5.703 5.800 13,383,934 -0.72(-11.03%)
Jan 06, 2009 6.131 6.779 6.040 6.519 12,318,450 +0.54(+8.99%)
Jan 05, 2009 6.040 6.189 5.813 5.982 9,067,335 -0.28(-4.45%)
Jan 02, 2009 6.448 6.545 6.215 6.260 0 -0.17(-2.72%)
Jan 01, 2009 6.092 6.461 6.085 6.435 0 +0.00(+0.00%)
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%)
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.