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:

Gold Fields Ltd ADR (NY: GFI )

15.89 +0.28 (+1.79%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2015 2.232 2.273 2.273 2.273 1,613,377 +0.01(+0.36%)
Dec 30, 2015 2.208 2.273 2.191 2.265 2,317,696 -0.03(-1.43%)
Dec 29, 2015 2.290 2.314 2.232 2.298 2,381,026 +0.08(+3.70%)
Dec 28, 2015 2.265 2.282 2.199 2.216 2,334,924 -0.19(-7.85%)
Dec 24, 2015 2.372 2.405 2.405 2.405 1,090,166 +0.06(+2.45%)
Dec 23, 2015 2.298 2.372 2.298 2.347 3,296,411 +0.05(+2.14%)
Dec 22, 2015 2.220 2.339 2.216 2.298 3,590,928 +0.04(+1.82%)
Dec 21, 2015 2.282 2.339 2.241 2.257 4,348,414 +0.08(+3.77%)
Dec 18, 2015 2.150 2.241 2.142 2.175 7,595,561 +0.01(+0.38%)
Dec 17, 2015 2.167 2.224 2.126 2.167 5,202,347 -0.14(-6.05%)
Dec 16, 2015 2.175 2.323 2.158 2.306 10,158,976 +0.17(+8.08%)
Dec 15, 2015 2.175 2.232 2.126 2.134 8,334,436 -0.02(-1.14%)
Dec 14, 2015 2.232 2.241 2.134 2.158 7,492,874 -0.09(-4.01%)
Dec 11, 2015 2.273 2.327 2.232 2.249 9,006,723 +0.07(+3.40%)
Dec 10, 2015 2.117 2.298 2.117 2.175 13,315,973 +0.08(+3.92%)
Dec 09, 2015 2.117 2.134 2.027 2.093 7,210,301 +0.03(+1.59%)
Dec 08, 2015 2.068 2.117 2.035 2.060 5,184,792 +0.02(+0.80%)
Dec 07, 2015 2.068 2.117 2.027 2.044 5,273,845 -0.02(-1.19%)
Dec 04, 2015 2.019 2.109 1.986 2.068 23,188,506 +0.05(+2.44%)
Dec 03, 2015 2.011 2.060 1.986 2.019 3,216,760 +0.04(+2.07%)
Dec 02, 2015 2.044 2.060 1.961 1.978 3,754,525 -0.11(-5.49%)
Dec 01, 2015 2.019 2.142 1.978 2.093 5,932,655 +0.02(+0.79%)
Nov 30, 2015 2.035 2.101 2.035 2.076 3,667,164 +0.09(+4.55%)
Nov 27, 2015 1.953 2.068 1.945 1.986 2,079,589 -0.02(-0.82%)
Nov 25, 2015 2.003 2.003 2.003 2.003 2,825,878 -0.07(-3.56%)
Nov 24, 2015 2.052 2.101 2.027 2.076 4,307,014 +0.13(+6.75%)
Nov 23, 2015 2.003 2.011 1.937 1.945 3,158,848 -0.11(-5.20%)
Nov 20, 2015 2.117 2.126 1.986 2.052 6,584,603 -0.05(-2.34%)
Nov 19, 2015 1.781 2.175 2.044 2.101 11,844,949 +0.32(+17.97%)
Nov 18, 2015 1.740 1.822 1.674 1.781 4,827,903 +0.07(+4.33%)
Nov 17, 2015 1.806 1.830 1.691 1.707 5,124,525 -0.14(-7.56%)
Nov 16, 2015 1.896 1.912 1.822 1.847 4,714,899 -0.04(-2.17%)
Nov 13, 2015 1.871 1.920 1.871 1.888 1,971,446 -0.05(-2.54%)
Nov 12, 2015 1.888 1.978 1.863 1.937 3,319,104 +0.01(+0.43%)
Nov 11, 2015 1.920 1.961 1.912 1.929 2,420,352 -0.02(-0.84%)
Nov 10, 2015 1.937 2.011 1.912 1.945 2,997,630 -0.04(-2.07%)
Nov 09, 2015 1.961 1.994 1.896 1.986 6,110,976 +0.00(+0.00%)
Nov 06, 2015 1.986 2.064 1.945 1.986 6,294,552 -0.06(-2.81%)
Nov 05, 2015 2.109 2.150 2.027 2.044 11,189,314 -0.03(-1.58%)
Nov 04, 2015 2.191 2.220 2.060 2.076 4,511,884 -0.11(-4.89%)
Nov 03, 2015 2.175 2.228 2.134 2.183 5,212,154 +0.03(+1.53%)
Nov 02, 2015 2.150 2.197 2.076 2.150 4,814,509 +0.07(+3.56%)
Oct 30, 2015 2.117 2.183 2.076 2.076 5,103,823 +0.00(+0.00%)
Oct 29, 2015 2.191 2.224 2.068 2.076 5,970,949 -0.11(-5.24%)
Oct 28, 2015 2.364 2.396 2.142 2.191 8,642,780 -0.13(-5.65%)
Oct 27, 2015 2.273 2.355 2.265 2.323 2,635,342 +0.04(+1.80%)
Oct 26, 2015 2.372 2.388 2.282 2.282 3,251,471 -0.09(-3.81%)
Oct 23, 2015 2.323 2.409 2.249 2.372 5,227,382 +0.08(+3.58%)
Oct 22, 2015 2.257 2.323 2.236 2.290 2,975,670 +0.06(+2.57%)
Oct 21, 2015 2.364 2.364 2.216 2.232 4,588,363 -0.14(-5.88%)
Oct 20, 2015 2.306 2.413 2.306 2.372 12,387,965 +0.09(+3.96%)
Oct 19, 2015 2.388 2.421 2.265 2.282 8,177,867 -0.12(-5.12%)
Oct 16, 2015 2.511 2.552 2.396 2.405 8,131,619 -0.10(-3.93%)
Oct 15, 2015 2.520 2.569 2.487 2.503 19,515,340 -0.02(-0.97%)
Oct 14, 2015 2.511 2.561 2.454 2.528 18,455,656 +0.13(+5.48%)
Oct 13, 2015 2.372 2.487 2.339 2.396 4,810,273 -0.03(-1.35%)
Oct 12, 2015 2.503 2.536 2.388 2.429 15,349,118 -0.04(-1.66%)
Oct 09, 2015 2.446 2.479 2.421 2.470 13,954,762 +0.13(+5.61%)
Oct 08, 2015 2.396 2.454 2.331 2.339 16,853,764 -0.06(-2.40%)
Oct 07, 2015 2.413 2.429 2.355 2.396 8,461,144 -0.02(-0.68%)
Oct 06, 2015 2.421 2.442 2.306 2.413 12,516,113 +0.03(+1.38%)
Oct 05, 2015 2.339 2.405 2.290 2.380 13,690,133 +0.05(+2.11%)
Oct 02, 2015 2.175 2.339 2.163 2.331 5,454,160 +0.23(+10.94%)
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.
 
 
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.