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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$9.27$19.924,605,000——
2020-12-30$9.63$20.693,865,600——
2020-12-29$9.36$20.112,876,300——
2020-12-28$9.35$20.093,731,500——
2020-12-24$9.48$20.371,453,800——
2020-12-23$9.42$20.243,564,600——
2020-12-22$9.26$19.904,714,600——
2020-12-21$9.57$20.564,797,000——
2020-12-18$9.69$20.8214,303,400——
2020-12-17$9.77$20.999,285,400——
2020-12-16$9.18$19.736,393,400——
2020-12-15$9.19$19.755,333,300——
2020-12-14$8.66$18.614,727,100——
2020-12-11$8.80$18.914,306,300——
2020-12-10$8.93$19.196,741,000——
2020-12-09$8.77$18.847,306,100——
2020-12-08$9.20$19.774,136,100——
2020-12-07$9.12$19.6011,263,900——
2020-12-04$8.70$18.696,328,300——
2020-12-03$9.03$19.405,511,300——
2020-12-02$9.23$19.837,562,700——
2020-12-01$9.52$20.4611,207,100——
2020-11-30$8.71$18.728,754,700——
2020-11-27$8.72$18.744,466,000——
2020-11-25$8.68$18.659,284,500——
2020-11-24$8.54$18.3514,436,900——
2020-11-23$9.17$19.707,731,000——
2020-11-20$9.65$20.745,007,600——
2020-11-19$9.52$20.466,324,300——
2020-11-18$9.73$20.915,526,400——
2020-11-17$10.06$21.624,132,300——
2020-11-16$10.16$21.837,768,600——
2020-11-13$10.63$22.843,877,900——
2020-11-12$10.44$22.436,605,800——
2020-11-11$10.62$22.828,245,700——
2020-11-10$10.99$23.626,056,000——
2020-11-09$11.17$24.008,490,400——
2020-11-06$12.88$27.685,812,500——
2020-11-05$12.68$27.258,008,000——
2020-11-04$11.33$24.353,452,700——
2020-11-03$11.82$25.403,182,400——
2020-11-02$11.78$25.314,491,800——
2020-10-30$10.93$23.494,884,500——
2020-10-29$10.80$23.213,786,600——
2020-10-28$10.75$23.104,957,200——
2020-10-27$11.65$25.033,449,300——
2020-10-26$11.52$24.753,119,000——
2020-10-23$11.58$24.885,905,300——
2020-10-22$11.71$25.164,994,800——
2020-10-21$12.34$26.523,211,000——
2020-10-20$12.32$26.473,002,000——
2020-10-19$12.12$26.042,922,500——
2020-10-16$12.41$26.673,204,500——
2020-10-15$12.74$27.382,680,300——
2020-10-14$13.01$27.965,627,100——
2020-10-13$12.68$27.254,855,400——
2020-10-12$12.91$27.743,456,900——
2020-10-09$13.17$28.305,570,500——
2020-10-08$12.28$26.393,392,700——
2020-10-07$11.86$25.484,406,300——
2020-10-06$11.87$25.516,425,000——
2020-10-05$12.31$26.454,737,500——
2020-10-02$12.12$26.042,743,900——
2020-10-01$12.40$26.643,976,700——
2020-09-30$12.29$26.414,962,300——
2020-09-29$12.49$26.845,778,900——
2020-09-28$11.89$25.554,079,400——
2020-09-25$11.66$25.053,556,700——
2020-09-24$11.71$25.166,927,000——
2020-09-23$11.37$24.4310,918,400——
2020-09-22$12.29$26.415,924,500——
2020-09-21$12.26$26.347,443,700——
2020-09-18$13.09$28.1311,218,800——
2020-09-17$13.72$29.487,959,200——
2020-09-16$14.46$31.076,439,100——
2020-09-15$14.48$31.1110,870,100——
2020-09-14$14.54$31.2417,348,900——
2020-09-11$12.87$27.654,610,400——
2020-09-10$13.09$28.136,875,400——
2020-09-09$13.40$28.597,520,000——
2020-09-08$12.55$26.7810,504,000——
2020-09-04$12.57$26.827,987,000——
2020-09-03$12.42$26.506,595,800——
2020-09-02$12.39$26.445,671,500——
2020-09-01$12.60$26.896,158,700——
2020-08-31$13.03$27.806,665,300——
2020-08-28$13.39$28.578,157,300——
2020-08-27$12.53$26.745,819,300——
2020-08-26$12.84$27.405,372,100——
2020-08-25$12.35$26.356,860,600——
2020-08-24$12.51$26.695,210,000——
2020-08-21$12.29$26.235,105,100——
2020-08-20$12.42$26.505,667,800——
2020-08-19$12.20$26.039,571,700——
2020-08-18$12.92$27.576,805,400——
2020-08-17$12.96$27.655,810,700——
2020-08-14$12.25$26.146,185,600——
2020-08-13$12.28$26.207,478,300——
2020-08-12$11.73$25.038,659,600——
2020-08-11$11.79$25.1613,875,400——
2020-08-10$12.96$27.656,330,900——
2020-08-07$13.08$27.917,228,100——
2020-08-06$13.92$29.7012,300,100——
2020-08-05$13.86$29.5810,677,900——
2020-08-04$13.59$29.0010,204,200——
2020-08-03$12.91$27.556,338,300——
2020-07-31$13.09$27.938,697,000——
2020-07-30$12.83$27.3814,834,900——
2020-07-29$13.61$29.0412,506,900——
2020-07-28$13.47$28.7410,271,400——
2020-07-27$13.47$28.7417,030,200——
2020-07-24$12.48$26.6311,160,700——
2020-07-23$11.83$25.2411,886,100——
2020-07-22$12.23$26.1011,797,700——
2020-07-21$11.67$24.909,947,600——
2020-07-20$11.81$25.209,625,900——
2020-07-17$11.67$24.907,128,300——
2020-07-16$11.08$23.648,758,000——
2020-07-15$11.09$23.668,782,200——
2020-07-14$10.86$23.1710,247,300——
2020-07-13$10.20$21.7710,489,400——
2020-07-10$10.47$22.347,426,900——
2020-07-09$10.52$22.4512,441,800——
2020-07-08$10.20$21.778,012,900——
2020-07-07$9.88$21.087,931,200——
2020-07-06$9.57$20.425,844,600——
2020-07-02$9.27$19.785,937,200——
2020-07-01$9.42$20.105,429,900——
2020-06-30$9.40$20.0610,082,100——
2020-06-29$9.18$19.597,468,500——
2020-06-26$8.92$19.036,246,100——
2020-06-25$8.97$19.146,752,200——
2020-06-24$8.76$18.697,607,300——
2020-06-23$9.06$19.339,668,100——
2020-06-22$8.69$18.549,155,900——
2020-06-19$8.13$17.3518,028,700——
2020-06-18$7.54$16.094,322,200——
2020-06-17$7.67$16.376,496,000——
2020-06-16$7.44$15.884,803,600——
2020-06-15$7.76$16.566,656,400——
2020-06-12$7.48$15.966,379,200——
2020-06-11$7.82$16.6910,268,400——
2020-06-10$8.01$17.099,992,300——
2020-06-09$7.71$16.456,205,900——
2020-06-08$7.26$15.497,857,300——
2020-06-05$7.32$15.6210,503,000——
2020-06-04$7.50$16.006,297,400——
2020-06-03$7.52$16.055,629,100——
2020-06-02$7.77$16.587,122,200——
2020-06-01$7.91$16.883,103,000——
2020-05-29$7.72$16.476,044,200——
2020-05-28$7.48$15.966,610,700——
2020-05-27$7.48$15.9610,173,700——
2020-05-26$7.55$16.116,256,800——
2020-05-22$7.91$16.885,439,900——
2020-05-21$8.17$17.437,043,200——
2020-05-20$8.28$17.676,384,300——
2020-05-19$8.56$18.279,918,400——
2020-05-18$7.93$16.928,692,400——
2020-05-15$8.47$18.076,684,800——
2020-05-14$8.28$17.676,275,000——
2020-05-13$8.08$17.248,522,300——
2020-05-12$7.97$17.014,446,500——
2020-05-11$7.87$16.795,326,500——
2020-05-08$8.11$17.316,025,800——
2020-05-07$8.10$17.288,063,900——
2020-05-06$7.82$16.6910,966,400——
2020-05-05$8.05$17.187,789,100——
2020-05-04$8.13$17.358,506,300——
2020-05-01$7.75$16.545,378,200——
2020-04-30$7.34$15.667,397,700——
2020-04-29$8.02$17.118,631,200——
2020-04-28$7.85$16.759,302,900——
2020-04-27$8.01$17.095,721,600——
2020-04-24$8.16$17.4111,252,600——
2020-04-23$7.98$17.0316,750,300——
2020-04-22$7.28$15.5314,002,700——
2020-04-21$6.54$13.966,938,000——
2020-04-20$6.69$14.288,123,600——
2020-04-17$6.35$13.5513,904,300——
2020-04-16$6.69$14.286,152,100——
2020-04-15$6.75$14.407,171,500——
2020-04-14$6.98$14.8912,995,000——
2020-04-13$6.51$13.8910,280,200——
2020-04-09$6.19$13.217,049,600——
2020-04-08$5.70$12.163,625,800——
2020-04-07$5.67$12.104,755,700——
2020-04-06$5.82$12.428,835,900——
2020-04-03$5.21$11.128,504,300——
2020-04-02$5.12$10.936,923,700——
2020-04-01$4.90$10.468,581,300——
2020-03-31$4.75$10.1410,347,200——
2020-03-30$4.93$10.5210,481,500——
2020-03-27$5.02$10.7110,313,300——
2020-03-26$5.64$12.0417,053,100——
2020-03-25$6.27$13.3822,500,600——
2020-03-24$5.39$11.5011,927,000——
2020-03-23$4.61$9.8411,513,100——
2020-03-20$4.00$8.5416,773,400——
2020-03-19$4.52$9.6514,782,900——
2020-03-18$4.30$9.1810,471,400——
2020-03-17$5.64$12.0420,752,300——
2020-03-16$5.16$11.0115,699,800——
2020-03-13$4.07$8.6812,682,000——
2020-03-12$4.77$10.189,990,900——
2020-03-11$6.02$12.7012,135,800——
2020-03-10$6.48$13.6710,148,800——
2020-03-09$6.43$13.5711,959,000——
2020-03-06$6.77$14.2911,912,300——
2020-03-05$7.05$14.887,337,500——
2020-03-04$6.69$14.1210,034,800——
2020-03-03$6.48$13.6718,506,000——
2020-03-02$6.20$13.086,260,900——
2020-02-28$5.93$12.5113,343,100——
2020-02-27$6.39$13.4810,552,400——
2020-02-26$7.09$14.967,594,300——
2020-02-25$7.08$14.948,742,000——
2020-02-24$7.60$16.048,645,000——
2020-02-21$7.46$15.747,757,900——
2020-02-20$6.97$14.716,626,900——
2020-02-19$7.18$15.159,890,700——
2020-02-18$6.79$14.339,910,200——
2020-02-14$6.10$12.875,914,200——
2020-02-13$6.24$13.177,196,500——
2020-02-12$6.08$12.8310,932,000——
2020-02-11$6.27$13.235,764,200——
2020-02-10$6.57$13.865,177,700——
2020-02-07$6.51$13.744,640,300——
2020-02-06$6.53$13.786,952,900——
2020-02-05$6.20$13.083,168,200——
2020-02-04$6.17$13.024,845,200——
2020-02-03$6.41$13.534,272,200——
2020-01-31$6.40$13.503,799,300——
2020-01-30$6.45$13.617,396,300——
2020-01-29$6.22$13.123,865,800——
2020-01-28$6.01$12.684,746,900——
2020-01-27$6.35$13.406,202,600——
2020-01-24$6.43$13.573,207,000——
2020-01-23$6.24$13.174,848,700——
2020-01-22$6.35$13.403,675,100——
2020-01-21$6.36$13.424,251,200——
2020-01-17$6.13$12.944,836,300——
2020-01-16$6.08$12.834,685,400——
2020-01-15$6.18$13.043,521,700——
2020-01-14$6.07$12.816,826,200——
2020-01-13$5.94$12.534,647,900——
2020-01-10$6.17$13.023,729,300——
2020-01-09$6.10$12.876,719,300——
2020-01-08$6.21$13.106,961,100——
2020-01-07$6.54$13.806,276,300——
2020-01-06$6.56$13.844,303,200——
2020-01-03$6.54$13.807,443,600——
2020-01-02$6.59$13.914,083,100——