NYSE:GFI | Historical Stock Price | GOLD FIELDS LTD

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
1980-03-17 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$2.20$5.20$12.28$29.00$68.52$161.891980-03-172026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2012

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2012-12-31$10.76$20.872,802,770——
2012-12-28$10.47$20.302,834,001——
2012-12-27$10.49$20.354,652,940——
2012-12-26$10.32$20.021,908,220——
2012-12-24$10.31$20.001,250,049——
2012-12-21$10.23$19.857,024,979——
2012-12-20$10.15$19.695,092,727——
2012-12-19$10.11$19.623,428,781——
2012-12-18$10.17$19.746,780,124——
2012-12-17$10.13$19.652,911,208——
2012-12-14$10.08$19.554,683,126——
2012-12-13$10.08$19.554,286,644——
2012-12-12$10.19$19.775,901,363——
2012-12-11$9.83$19.073,317,209——
2012-12-10$9.91$19.225,036,999——
2012-12-07$9.75$18.925,277,558——
2012-12-06$9.76$18.936,830,047——
2012-12-05$9.79$19.008,423,171——
2012-12-04$10.09$19.573,664,464——
2012-12-03$10.06$19.527,718,212——
2012-11-30$10.58$20.526,440,996——
2012-11-29$10.83$21.019,848,299——
2012-11-28$10.21$19.804,903,019——
2012-11-27$10.17$19.744,771,362——
2012-11-26$10.49$20.354,076,852——
2012-11-23$10.38$20.142,277,302——
2012-11-21$10.23$19.854,073,717——
2012-11-20$10.15$19.692,389,802——
2012-11-19$10.34$20.052,878,700——
2012-11-16$10.10$19.604,558,899——
2012-11-15$9.94$19.295,792,229——
2012-11-14$10.23$19.856,208,912——
2012-11-13$10.71$20.772,666,237——
2012-11-12$10.86$21.072,256,868——
2012-11-09$10.89$21.125,685,069——
2012-11-08$11.05$21.444,442,334——
2012-11-07$11.21$21.768,219,532——
2012-11-06$10.85$21.064,943,654——
2012-11-05$10.54$20.464,117,487——
2012-11-02$10.59$20.565,386,808——
2012-11-01$10.78$20.922,909,234——
2012-10-31$10.78$20.914,573,527——
2012-10-26$10.32$20.022,287,867——
2012-10-25$10.40$20.174,975,233——
2012-10-24$10.21$19.805,077,053——
2012-10-23$10.28$19.948,021,349——
2012-10-22$10.58$20.524,020,195——
2012-10-19$10.39$20.156,150,630——
2012-10-18$10.13$19.656,535,037——
2012-10-17$10.77$20.893,566,244——
2012-10-16$10.68$20.723,480,562——
2012-10-15$10.44$20.253,328,935——
2012-10-12$10.47$20.303,660,053——
2012-10-11$10.64$20.643,175,683——
2012-10-10$10.57$20.514,769,388——
2012-10-09$10.51$20.394,271,087——
2012-10-08$10.59$20.543,644,147——
2012-10-05$10.47$20.325,071,596——
2012-10-04$10.61$20.595,207,433——
2012-10-03$10.54$20.465,705,386——
2012-10-02$11.09$21.525,759,373——
2012-10-01$11.10$21.544,411,800——
2012-09-28$11.07$21.474,393,805——
2012-09-27$11.17$21.675,224,964——
2012-09-26$11.02$21.376,976,217——
2012-09-25$10.96$21.267,825,140——
2012-09-24$11.27$21.885,984,607——
2012-09-21$11.41$22.1421,387,245——
2012-09-20$11.46$22.248,921,008——
2012-09-19$11.66$22.638,759,629——
2012-09-18$11.53$22.389,097,828——
2012-09-17$11.08$21.496,686,780——
2012-09-14$11.11$21.568,653,165——
2012-09-13$11.10$21.5414,696,751——
2012-09-12$10.60$20.579,925,621——
2012-09-11$11.16$21.347,477,304——
2012-09-10$11.25$21.514,615,788——
2012-09-07$11.46$21.924,883,630——
2012-09-06$11.29$21.596,354,617——
2012-09-05$10.95$20.937,700,565——
2012-09-04$10.47$20.023,937,299——
2012-08-31$10.61$20.299,393,419——
2012-08-30$10.61$20.292,954,397——
2012-08-29$10.70$20.453,341,939——
2012-08-28$10.85$20.754,974,653——
2012-08-27$10.96$20.954,588,272——
2012-08-24$11.33$21.654,407,737——
2012-08-23$11.35$21.707,028,114——
2012-08-22$11.77$22.515,334,795——
2012-08-21$11.65$22.267,073,044——
2012-08-20$11.79$22.542,722,893——
2012-08-17$11.84$22.643,148,400——
2012-08-16$12.01$22.954,160,444——
2012-08-15$11.77$22.511,698,659——
2012-08-14$11.72$22.412,651,956——
2012-08-13$11.79$22.542,467,822——
2012-08-10$11.89$22.722,912,252——
2012-08-09$11.73$22.431,739,410——
2012-08-08$11.59$22.164,150,459——
2012-08-07$11.57$22.112,969,258——
2012-08-06$11.54$22.072,856,641——
2012-08-03$11.47$21.936,150,630——
2012-08-02$11.16$21.344,806,308——
2012-08-01$11.10$21.236,513,907——
2012-07-31$11.11$21.245,168,656——
2012-07-30$11.40$21.793,049,483——
2012-07-27$11.30$21.605,144,855——
2012-07-26$11.03$21.093,944,149——
2012-07-25$10.72$20.503,975,264——
2012-07-24$10.47$20.014,614,278——
2012-07-23$10.38$19.844,162,533——
2012-07-20$10.49$20.065,229,492——
2012-07-19$10.21$19.514,792,492——
2012-07-18$10.27$19.632,892,399——
2012-07-17$10.46$19.993,033,229——
2012-07-16$10.54$20.163,185,087——
2012-07-13$10.54$20.163,098,245——
2012-07-12$10.51$20.093,619,418——
2012-07-11$10.49$20.063,355,871——
2012-07-10$10.49$20.064,154,406——
2012-07-09$10.57$20.202,824,133——
2012-07-06$10.55$20.174,322,984——
2012-07-05$10.96$20.964,336,916——
2012-07-03$11.00$21.034,374,764——
2012-07-02$10.85$20.754,300,112——
2012-06-29$11.03$21.093,504,595——
2012-06-28$10.78$20.603,266,474——
2012-06-27$10.90$20.833,464,540——
2012-06-26$11.02$21.063,035,086——
2012-06-25$11.03$21.094,067,447——
2012-06-22$11.02$21.063,812,260——
2012-06-21$11.19$21.393,954,366——
2012-06-20$11.81$22.584,957,818——
2012-06-19$11.84$22.642,716,392——
2012-06-18$11.85$22.663,311,288——
2012-06-15$11.69$22.357,241,854——
2012-06-14$11.62$22.214,216,172——
2012-06-13$11.65$22.265,322,140——
2012-06-12$11.80$22.563,912,222——
2012-06-11$11.53$22.053,563,573——
2012-06-08$11.60$22.183,831,648——
2012-06-07$11.52$22.036,092,464——
2012-06-06$11.90$22.768,417,250——
2012-06-05$11.96$22.875,278,022——
2012-06-04$12.09$23.125,740,565——
2012-06-01$11.93$22.817,595,726——
2012-05-31$11.41$21.825,457,629——
2012-05-30$11.48$21.956,403,031——
2012-05-29$11.26$21.523,460,012——
2012-05-25$11.45$21.885,002,633——
2012-05-24$11.33$21.658,162,411——
2012-05-23$11.33$21.656,536,198——
2012-05-22$10.90$20.834,382,775——
2012-05-21$10.96$20.964,029,134——
2012-05-18$10.53$20.126,259,996——
2012-05-17$10.33$19.747,339,726——
2012-05-16$10.16$19.415,864,211——
2012-05-15$10.12$19.354,834,636——
2012-05-14$10.55$20.175,364,284——
2012-05-11$11.19$21.393,512,838——
2012-05-10$11.39$21.775,333,634——
2012-05-09$11.02$21.084,393,224——
2012-05-08$10.86$20.764,409,246——
2012-05-07$11.05$21.135,774,466——
2012-05-04$10.92$20.884,635,060——
2012-05-03$10.69$20.443,611,291——
2012-05-02$11.00$21.032,569,525——
2012-05-01$11.23$21.473,680,022——
2012-04-30$11.09$21.192,749,016——
2012-04-27$11.21$21.423,007,454——
2012-04-26$11.13$21.273,451,885——
2012-04-25$11.04$21.114,392,876——
2012-04-24$10.71$20.473,047,161——
2012-04-23$10.59$20.256,344,168——
2012-04-20$10.79$20.633,138,415——
2012-04-19$10.90$20.833,830,603——
2012-04-18$10.93$20.903,276,226——
2012-04-17$10.98$20.993,877,160——
2012-04-16$11.00$21.033,629,170——
2012-04-13$11.04$21.114,503,635——
2012-04-12$11.26$21.524,583,628——
2012-04-11$11.02$21.063,411,018——
2012-04-10$11.06$21.144,822,097——
2012-04-09$11.07$21.162,296,458——
2012-04-05$11.06$21.144,908,244——
2012-04-04$11.02$21.088,997,982——
2012-04-03$11.73$22.435,653,373——
2012-04-02$12.08$23.104,847,988——
2012-03-30$11.97$22.895,022,254——
2012-03-29$11.77$22.513,487,760——
2012-03-28$11.63$22.233,719,612——
2012-03-27$12.00$22.943,832,809——
2012-03-26$12.08$23.103,883,313——
2012-03-23$11.91$22.773,478,937——
2012-03-22$11.79$22.543,532,923——
2012-03-21$11.99$22.923,426,227——
2012-03-20$12.13$23.184,069,305——
2012-03-19$12.00$22.944,450,461——
2012-03-16$12.11$23.155,082,510——
2012-03-15$12.24$23.404,365,824——
2012-03-14$12.21$23.356,351,947——
2012-03-13$12.41$23.734,814,087——
2012-03-12$12.47$23.843,137,951——
2012-03-09$12.54$23.983,896,548——
2012-03-08$12.64$24.163,337,062——
2012-03-07$12.70$24.294,354,447——
2012-03-06$12.94$24.234,604,874——
2012-03-05$12.94$24.234,631,693——
2012-03-02$13.22$24.773,063,066——
2012-03-01$13.38$25.062,981,564——
2012-02-29$13.24$24.805,158,555——
2012-02-28$13.68$25.625,586,848——
2012-02-27$13.57$25.432,347,542——
2012-02-24$13.68$25.622,813,335——
2012-02-23$13.70$25.674,560,176——
2012-02-22$13.76$25.777,786,479——
2012-02-21$13.63$25.525,269,547——
2012-02-17$13.70$25.656,026,635——
2012-02-16$14.09$26.403,278,316——
2012-02-15$14.06$26.332,958,344——
2012-02-14$14.14$26.493,108,810——
2012-02-13$14.19$26.572,537,946——
2012-02-10$14.19$26.572,902,964——
2012-02-09$14.36$26.902,972,741——
2012-02-08$14.34$26.862,966,123——
2012-02-07$14.28$26.754,927,168——
2012-02-06$14.30$26.784,522,559——
2012-02-03$14.21$26.624,046,898——
2012-02-02$14.46$27.092,994,451——
2012-02-01$14.30$26.783,304,438——
2012-01-31$14.15$26.513,581,105——
2012-01-30$14.24$26.673,023,476——
2012-01-27$14.57$27.304,255,413——
2012-01-26$14.26$26.725,152,982——
2012-01-25$14.07$26.368,084,159——
2012-01-24$13.41$25.123,736,562——
2012-01-23$13.59$25.462,393,285——
2012-01-20$13.41$25.124,593,148——
2012-01-19$13.27$24.864,848,104——
2012-01-18$13.74$25.733,021,851——
2012-01-17$13.67$25.613,769,999——
2012-01-13$13.34$24.992,347,194——
2012-01-12$13.46$25.222,824,133——
2012-01-11$13.26$24.832,744,256——
2012-01-10$13.38$25.063,471,854——
2012-01-09$13.40$25.113,192,518——
2012-01-06$13.43$25.152,164,104——
2012-01-05$13.46$25.222,482,915——
2012-01-04$13.37$25.042,789,070——
2012-01-03$13.58$25.442,760,045——