Get the Stockscreener App
32.33
3.71%
1.21
After Hours:
32.11
-0.22
-0.68%
Overview
News
Price History
Option Chain
Why GFI Down?
Discussions
Forecast
Stock Split
Dividend History
Gold Fields Ltd Adr Stock (GFI) Price History
The historical daily chart and data for Gold Fields Ltd Adr stock (GFI), adjusted for splits and dividends, show that the latest closing stock price as of August 25, 2025, is $32.33.
- Gold Fields Ltd Adr all-time high stock price is $31.77, occurred on August 07, 2025.
- The lowest Gold Fields Ltd Adr stock price recorded was $2.04 on November 18, 2015. Since then, Gold Fields Ltd Adr's stock price has risen over 1,485% to $32.33 now.
- The 52-week high stock price for GFI is $31.77, representing a -1.73% increase from the current share price, occurred on August 07, 2025.
- The 52-week low stock price for GFI is $12.98, indicating a -59.85% decrease from the current share price, occurred on December 30, 2024.
- The closing price of Gold Fields Ltd Adr (GFI) stock in the beginning of 2024 was $10.60. The stock closed the year at $10.35, a loss of over -2.36% for the year.
The table below shows more information about GFI historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Aug 25, 2025 | $32.47 | $31.77 | $0.70 | 3,790,219.0 | +3.89% |
| Aug 22, 2025 | $31.56 | $29.55 | $2.00 | 4,158,806.0 | +2.84% |
| Aug 21, 2025 | $30.78 | $30.10 | $0.68 | 3,034,429.0 | +1.27% |
| Aug 20, 2025 | $29.92 | $29.24 | $0.68 | 3,285,642.0 | +1.94% |
| Aug 19, 2025 | $30.14 | $29.30 | $0.845 | 1,732,519.0 | -2.23% |
| Aug 18, 2025 | $30.15 | $29.67 | $0.48 | 1,480,733.0 | -0.20% |
| Aug 15, 2025 | $30.20 | $29.35 | $0.85 | 1,783,443.0 | +0.97% |
| Aug 14, 2025 | $30.47 | $29.61 | $0.855 | 2,479,278.0 | -1.62% |
| Aug 13, 2025 | $31.30 | $30.04 | $1.26 | 3,739,888.0 | -3.60% |
| Aug 12, 2025 | $31.65 | $30.98 | $0.67 | 2,590,707.0 | +0.80% |
| Aug 11, 2025 | $31.39 | $30.46 | $0.93 | 2,694,064.0 | -0.54% |
| Aug 08, 2025 | $31.57 | $30.82 | $0.7488 | 2,582,819.0 | +0.51% |
| Aug 07, 2025 | $31.77 | $30.99 | $0.78 | 3,685,547.0 | +1.17% |
| Aug 06, 2025 | $30.80 | $30.12 | $0.675 | 4,202,673.0 | +1.99% |
| Aug 05, 2025 | $30.47 | $28.37 | $2.10 | 5,996,557.0 | +6.61% |
| Aug 04, 2025 | $28.38 | $26.20 | $2.18 | 6,399,748.0 | +10.59% |
| Aug 01, 2025 | $25.74 | $24.78 | $0.96 | 3,739,496.0 | +5.05% |
| Jul 31, 2025 | $24.52 | $24.11 | $0.405 | 1,786,773.0 | -0.41% |
| Jul 30, 2025 | $25.18 | $24.27 | $0.908 | 2,554,188.0 | -3.40% |
| Jul 29, 2025 | $25.33 | $24.50 | $0.83 | 1,899,108.0 | +2.84% |
| Jul 28, 2025 | $24.78 | $24.29 | $0.49 | 2,223,246.0 | -0.24% |
Gold Fields Ltd Adr Stock (GFI) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Gold Fields Ltd Adr stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of GFI shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Gold Fields Ltd Adr stock price history provides a foundation for understanding how the company's stock has evolved over time.
Gold Fields Ltd Adr Stock (GFI) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Aug, 2025 | $32.47 | $24.78 | $7.69 | 57,376,568.0 | +32.72% |
| Jul, 2025 | $26.07 | $23.23 | $2.84 | 53,803,408.0 | +2.92% |
| Jun, 2025 | $26.36 | $22.40 | $3.96 | 62,150,313.0 | +2.91% |
| May, 2025 | $23.50 | $19.35 | $4.15 | 71,724,312.0 | +2.04% |
| Apr, 2025 | $25.52 | $19.41 | $6.11 | 102,932,330.0 | +2.04% |
| Mar, 2025 | $22.80 | $18.25 | $4.55 | 74,907,563.0 | +22.93% |
| Feb, 2025 | $19.80 | $17.19 | $2.61 | 63,618,292.0 | +6.14% |
| Jan, 2025 | $17.45 | $13.78 | $3.67 | 50,945,105.0 | +28.26% |
Gold Fields Ltd Adr Stock (GFI) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $15.05 | $12.98 | $2.07 | 42,703,815.0 | -9.18% |
| Nov, 2024 | $16.85 | $13.22 | $3.63 | 55,460,659.0 | -12.08% |
| Oct, 2024 | $18.96 | $14.90 | $4.06 | 61,633,563.0 | +7.36% |
| Sep, 2024 | $16.49 | $13.16 | $3.33 | 59,384,680.0 | +11.72% |
| Aug, 2024 | $17.63 | $13.72 | $3.91 | 87,291,939.0 | -19.93% |
| Jul, 2024 | $17.66 | $14.64 | $3.02 | 62,885,638.0 | +15.17% |
| Jun, 2024 | $16.25 | $13.25 | $3.00 | 69,663,655.0 | -5.40% |
| May, 2024 | $17.31 | $15.47 | $1.84 | 52,995,791.0 | -2.60% |
| Apr, 2024 | $18.96 | $15.85 | $3.11 | 105,401,231.0 | +1.76% |
| Mar, 2024 | $16.09 | $13.08 | $3.01 | 82,000,435.0 | +21.86% |
| Feb, 2024 | $15.90 | $12.28 | $3.62 | 79,862,344.0 | -11.89% |
| Jan, 2024 | $15.05 | $12.19 | $2.86 | 107,870,475.0 | +2.35% |
Gold Fields Ltd Adr Stock (GFI) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $16.73 | $13.82 | $2.91 | 98,292,658.0 | -5.43% |
| Nov, 2023 | $15.38 | $12.40 | $2.97 | 87,844,841.0 | +17.43% |
| Oct, 2023 | $14.52 | $10.31 | $4.21 | 113,327,417.0 | +19.89% |
| Sep, 2023 | $13.17 | $10.65 | $2.52 | 83,062,187.0 | -14.01% |
| Aug, 2023 | $14.70 | $11.21 | $3.49 | 95,074,964.0 | -18.36% |
| Jul, 2023 | $16.05 | $13.01 | $3.04 | 82,261,851.0 | +11.86% |
| Jun, 2023 | $16.35 | $13.34 | $3.01 | 123,863,750.0 | -8.53% |
| May, 2023 | $17.78 | $14.49 | $3.29 | 113,982,513.0 | -2.83% |
| Apr, 2023 | $15.88 | $13.24 | $2.64 | 111,507,467.0 | +16.82% |
| Mar, 2023 | $13.62 | $9.00 | $4.62 | 159,325,460.0 | +46.53% |
| Feb, 2023 | $11.69 | $8.89 | $2.80 | 100,189,046.0 | -20.54% |
| Jan, 2023 | $12.86 | $10.52 | $2.34 | 96,340,523.0 | +10.53% |
0.64%
0.47%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):