TipRanks
Go Ultimate55% OFF

Gold Fields Ltd Unsponsored Brazilian Depositary Receipt Repr 0.5 ADR (G1FI34) Historical Prices

BR:G1FI34 historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 202691.1791.1788.9289.4989.49-5.10%3,1522.12
Oct 29, 202695.8195.8194.3094.3094.30-1.58%1050.07
Oct 28, 202693.9895.8893.9895.8195.81+1.12%380.03
Oct 27, 202693.4295.0093.0694.7594.75-0.12%2410.16
Oct 26, 202694.5095.7693.0094.8694.86+9.66%1,1670.80
Oct 23, 202687.6687.6686.2286.5086.50-2.13%2,0411.43
Oct 22, 202690.7290.7288.2988.3888.38-5.98%2,9132.10
Oct 21, 202694.4194.4193.2494.0094.00+3.21%40.00
Oct 20, 202692.6892.6890.9991.0891.08-1.75%3190.23
Oct 19, 202695.1595.1592.7092.7092.70-2.55%80.01
Oct 16, 202695.6395.6394.1495.1395.13+0.48%2070.14
Oct 15, 202692.4394.6891.5394.6894.68+6.91%2,6471.88
Oct 14, 202691.6791.6788.3888.5688.56-2.96%760.05
Oct 13, 202693.1093.1090.3991.2691.26-1.02%3,6292.64
Oct 12, 202692.2092.9291.9892.2092.20+0.00%00.00
Oct 09, 202692.9292.9291.9892.2092.20+2.43%4,2533.24
Oct 08, 202690.7290.7289.1490.0190.01+2.05%840.06
Oct 07, 202687.3688.2087.2088.2088.20-2.39%6360.49
Oct 06, 202690.2790.6388.1790.3690.36+0.10%2960.23
Oct 05, 202690.5090.5087.6690.2790.27-2.43%4370.34
Oct 02, 202692.5294.8692.4092.5292.52-1.36%490.04
Oct 01, 202694.1094.3293.0093.8093.80+0.70%2,6522.12
Sep 30, 202697.3697.3693.1593.1593.15-3.36%7130.57
Sep 29, 202694.6096.3994.5996.3996.39+4.40%3320.27
Sep 28, 202693.0093.4091.0092.3392.33-11.56%8600.70
Sep 25, 2026104.50105.40104.40104.40104.40+1.72%1920.16
Sep 24, 2026103.99103.99102.42102.63102.63-6.14%1600.13
Sep 23, 2026106.84109.34104.10109.34109.34+0.30%1040.08
Sep 22, 2026109.23109.23107.14109.01109.01+1.12%4730.38
Sep 21, 2026108.40108.40107.18107.80107.80-1.21%1070.08
Sep 18, 2026111.64111.64109.12109.12109.12-2.26%90.01
Sep 17, 2026111.87112.96111.54111.64111.64+3.55%3230.25
Sep 16, 2026112.63112.63107.25107.81107.81-2.93%8600.66
Sep 15, 2026111.45111.45109.99111.06111.06-0.05%6450.50
Sep 14, 2026113.38113.38110.73111.12111.12-5.50%2,6462.12
Sep 11, 2026117.59118.00114.22117.59117.59-2.82%1,4051.13
Sep 10, 2026117.30121.75117.30121.00121.00+0.02%830.07
Sep 09, 2026124.10124.10118.65123.00120.98-0.81%6410.52
Sep 08, 2026122.28124.00119.88124.00121.96+1.41%1,3391.09
Sep 07, 2026122.28122.88120.19122.28120.27+0.00%00.00
Sep 04, 2026120.19122.88120.19122.28120.27-0.30%2,7262.29
Sep 03, 2026119.00123.00119.00122.65120.63+6.58%2,0161.74
Sep 02, 2026112.89118.32112.89115.08113.19-0.10%1,2681.11
Sep 01, 2026116.58117.12115.20115.20113.30-4.29%1,7601.58
Aug 31, 2026118.22120.36118.22120.36118.38+0.50%9330.84
Aug 28, 2026123.59123.59118.44119.76117.79-3.29%4,9244.74
Aug 27, 2026123.89125.17123.61123.84121.80-0.04%1,0961.04
Aug 26, 2026126.77126.77122.98123.89121.85-1.29%2,0231.97
Aug 25, 2026125.00125.76121.92125.51123.45+3.35%2,6452.68
Aug 24, 2026121.12123.60120.72121.44119.44-1.75%8,3329.76