NYSE - Nasdaq Real Time Price • USD
Gold Fields Limited (GFI)
At close: April 19 at 4:00 PM EDT
After hours: April 19 at 7:57 PM EDT
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Apr 19, 2024 | 17.79 | 17.93 | 17.61 | 17.65 | 17.65 | 5,171,100 |
Apr 18, 2024 | 17.93 | 17.99 | 17.46 | 17.77 | 17.77 | 2,251,400 |
Apr 17, 2024 | 17.74 | 18.02 | 17.45 | 17.74 | 17.74 | 3,997,700 |
Apr 16, 2024 | 17.58 | 17.64 | 17.26 | 17.44 | 17.44 | 5,495,400 |
Apr 15, 2024 | 18.38 | 18.38 | 17.50 | 17.60 | 17.60 | 5,081,000 |
Apr 12, 2024 | 18.90 | 18.97 | 18.00 | 18.16 | 18.16 | 9,960,300 |
Apr 11, 2024 | 17.59 | 18.29 | 17.52 | 18.19 | 18.19 | 5,613,800 |
Apr 10, 2024 | 17.13 | 17.60 | 17.04 | 17.28 | 17.28 | 7,098,500 |
Apr 9, 2024 | 17.97 | 18.07 | 17.70 | 18.06 | 18.06 | 5,148,000 |
Apr 8, 2024 | 17.58 | 17.66 | 17.22 | 17.40 | 17.40 | 5,585,900 |
Apr 5, 2024 | 16.94 | 17.44 | 16.76 | 17.40 | 17.40 | 5,205,600 |
Apr 4, 2024 | 16.94 | 17.25 | 16.61 | 16.68 | 16.68 | 7,007,600 |
Apr 3, 2024 | 16.53 | 16.82 | 16.24 | 16.76 | 16.76 | 6,628,500 |
Apr 2, 2024 | 16.36 | 16.50 | 16.00 | 16.16 | 16.16 | 5,511,500 |
Apr 1, 2024 | 16.50 | 16.61 | 15.85 | 15.95 | 15.95 | 3,665,200 |
Mar 28, 2024 | 16.04 | 16.09 | 15.77 | 15.89 | 15.89 | 4,043,800 |
Mar 27, 2024 | 15.51 | 15.74 | 15.41 | 15.61 | 15.61 | 3,029,700 |
Mar 26, 2024 | 15.63 | 15.63 | 15.28 | 15.42 | 15.42 | 2,743,000 |
Mar 25, 2024 | 15.37 | 15.66 | 15.15 | 15.15 | 15.15 | 2,099,900 |
Mar 22, 2024 | 15.03 | 15.28 | 14.92 | 15.12 | 15.12 | 2,110,600 |
Mar 21, 2024 | 15.34 | 15.78 | 15.14 | 15.20 | 15.20 | 4,226,200 |
Mar 20, 2024 | 14.31 | 15.34 | 14.26 | 15.14 | 15.14 | 3,607,300 |
Mar 19, 2024 | 14.25 | 14.36 | 14.00 | 14.23 | 14.23 | 3,008,400 |
Mar 18, 2024 | 14.33 | 14.53 | 14.21 | 14.41 | 14.41 | 3,613,900 |
Mar 15, 2024 | 14.76 | 14.89 | 14.55 | 14.68 | 14.68 | 7,268,400 |
Mar 14, 2024 | 0.22 Dividend | |||||
Mar 14, 2024 | 14.93 | 15.07 | 14.58 | 14.79 | 14.79 | 3,503,400 |
Mar 13, 2024 | 15.17 | 15.69 | 15.15 | 15.47 | 15.25 | 3,942,900 |
Mar 12, 2024 | 14.89 | 15.16 | 14.71 | 14.97 | 14.76 | 6,448,700 |
Mar 11, 2024 | 15.17 | 15.97 | 15.09 | 15.79 | 15.57 | 4,908,000 |
Mar 8, 2024 | 15.43 | 15.53 | 15.23 | 15.27 | 15.05 | 4,824,300 |
Mar 7, 2024 | 15.21 | 15.48 | 15.10 | 15.43 | 15.21 | 3,843,400 |
Mar 6, 2024 | 14.86 | 15.29 | 14.86 | 15.08 | 14.87 | 3,339,300 |
Mar 5, 2024 | 14.97 | 15.16 | 14.63 | 14.74 | 14.53 | 4,939,000 |
Mar 4, 2024 | 13.91 | 14.43 | 13.79 | 14.40 | 14.20 | 5,414,400 |
Mar 1, 2024 | 13.25 | 13.83 | 13.08 | 13.83 | 13.63 | 5,129,300 |
Feb 29, 2024 | 12.97 | 13.14 | 12.82 | 13.04 | 12.86 | 3,319,400 |
Feb 28, 2024 | 12.39 | 12.49 | 12.34 | 12.44 | 12.26 | 2,174,500 |
Feb 27, 2024 | 12.57 | 12.66 | 12.38 | 12.41 | 12.23 | 3,042,200 |
Feb 26, 2024 | 12.40 | 12.56 | 12.28 | 12.55 | 12.37 | 3,396,500 |
Feb 23, 2024 | 12.52 | 13.00 | 12.52 | 12.92 | 12.74 | 6,618,400 |
Feb 22, 2024 | 12.53 | 13.05 | 12.40 | 12.73 | 12.55 | 8,788,700 |
Feb 21, 2024 | 13.55 | 13.55 | 13.33 | 13.52 | 13.33 | 2,096,000 |
Feb 20, 2024 | 13.94 | 13.96 | 13.48 | 13.62 | 13.43 | 2,477,800 |
Feb 16, 2024 | 13.43 | 13.76 | 13.34 | 13.57 | 13.38 | 2,415,000 |
Feb 15, 2024 | 13.29 | 13.76 | 13.27 | 13.46 | 13.27 | 2,849,700 |
Feb 14, 2024 | 12.90 | 13.18 | 12.83 | 13.08 | 12.89 | 3,172,100 |
Feb 13, 2024 | 13.31 | 13.31 | 12.96 | 13.05 | 12.87 | 3,447,200 |
Feb 12, 2024 | 13.51 | 13.85 | 13.48 | 13.70 | 13.51 | 3,456,800 |
Feb 9, 2024 | 13.60 | 13.61 | 13.28 | 13.48 | 13.29 | 3,237,700 |
Feb 8, 2024 | 13.93 | 14.01 | 13.74 | 13.75 | 13.56 | 4,068,500 |
Feb 7, 2024 | 14.26 | 14.39 | 14.06 | 14.09 | 13.89 | 3,604,100 |
Feb 6, 2024 | 14.27 | 14.35 | 14.10 | 14.25 | 14.05 | 2,420,300 |
Feb 5, 2024 | 14.15 | 14.24 | 14.00 | 14.18 | 13.98 | 3,337,400 |
Feb 2, 2024 | 14.76 | 14.93 | 14.23 | 14.53 | 14.32 | 8,008,800 |
Feb 1, 2024 | 14.89 | 15.90 | 14.89 | 15.81 | 15.59 | 8,045,900 |
Jan 31, 2024 | 14.70 | 15.05 | 14.68 | 14.80 | 14.59 | 6,043,100 |
Jan 30, 2024 | 14.48 | 14.70 | 14.43 | 14.65 | 14.44 | 5,761,700 |
Jan 29, 2024 | 14.33 | 14.41 | 14.08 | 14.40 | 14.20 | 5,710,100 |
Jan 26, 2024 | 14.08 | 14.32 | 13.97 | 14.02 | 13.82 | 4,431,500 |
Jan 25, 2024 | 13.65 | 13.85 | 13.53 | 13.63 | 13.44 | 2,782,400 |
Jan 24, 2024 | 14.02 | 14.02 | 13.10 | 13.45 | 13.26 | 8,930,000 |
Jan 23, 2024 | 13.09 | 13.32 | 12.96 | 13.31 | 13.12 | 5,394,400 |
Jan 22, 2024 | 12.43 | 12.72 | 12.43 | 12.66 | 12.48 | 2,546,700 |
Jan 19, 2024 | 12.54 | 12.66 | 12.33 | 12.65 | 12.47 | 4,982,100 |
Jan 18, 2024 | 12.67 | 12.70 | 12.32 | 12.48 | 12.30 | 3,095,500 |
Jan 17, 2024 | 12.66 | 12.67 | 12.43 | 12.50 | 12.32 | 3,102,200 |
Jan 16, 2024 | 12.99 | 13.03 | 12.63 | 12.69 | 12.51 | 4,709,500 |
Jan 12, 2024 | 13.14 | 13.35 | 13.03 | 13.25 | 13.06 | 7,429,100 |
Jan 11, 2024 | 12.38 | 12.60 | 12.32 | 12.49 | 12.31 | 6,443,700 |
Jan 10, 2024 | 12.29 | 12.45 | 12.23 | 12.37 | 12.19 | 3,981,700 |
Jan 9, 2024 | 12.35 | 12.41 | 12.19 | 12.38 | 12.20 | 6,259,600 |
Jan 8, 2024 | 12.59 | 12.70 | 12.42 | 12.60 | 12.42 | 4,192,900 |
Jan 5, 2024 | 12.80 | 13.09 | 12.68 | 12.78 | 12.60 | 4,747,300 |
Jan 4, 2024 | 13.33 | 13.37 | 13.04 | 13.11 | 12.92 | 4,997,900 |
Jan 3, 2024 | 13.52 | 13.62 | 13.26 | 13.36 | 13.17 | 6,959,800 |
Jan 2, 2024 | 14.49 | 14.55 | 14.01 | 14.06 | 13.86 | 5,523,700 |
Dec 29, 2023 | 14.67 | 14.69 | 14.24 | 14.46 | 14.26 | 5,095,000 |
Dec 28, 2023 | 15.90 | 15.95 | 14.35 | 14.41 | 14.21 | 11,763,300 |
Dec 27, 2023 | 16.27 | 16.45 | 16.08 | 16.14 | 15.91 | 3,198,300 |
Dec 26, 2023 | 15.89 | 15.99 | 15.75 | 15.86 | 15.64 | 1,541,100 |
Dec 22, 2023 | 16.51 | 16.58 | 15.86 | 15.87 | 15.65 | 3,615,900 |
Dec 21, 2023 | 16.23 | 16.33 | 15.94 | 16.00 | 15.77 | 3,679,500 |
Dec 20, 2023 | 16.26 | 16.41 | 15.79 | 15.79 | 15.57 | 3,617,600 |
Dec 19, 2023 | 16.07 | 16.62 | 16.03 | 16.29 | 16.06 | 4,043,300 |
Dec 18, 2023 | 16.06 | 16.11 | 15.77 | 16.00 | 15.77 | 3,176,800 |
Dec 15, 2023 | 16.08 | 16.20 | 15.90 | 16.05 | 15.82 | 11,060,000 |
Dec 14, 2023 | 16.35 | 16.73 | 15.98 | 16.32 | 16.09 | 10,634,500 |
Dec 13, 2023 | 13.87 | 14.77 | 13.84 | 14.76 | 14.55 | 5,397,700 |
Dec 12, 2023 | 14.24 | 14.24 | 13.90 | 14.06 | 13.86 | 3,538,000 |
Dec 11, 2023 | 13.92 | 14.16 | 13.82 | 14.09 | 13.89 | 2,873,900 |
Dec 8, 2023 | 14.05 | 14.28 | 13.91 | 14.09 | 13.89 | 4,205,600 |
Dec 7, 2023 | 14.60 | 14.65 | 14.15 | 14.41 | 14.21 | 2,800,100 |
Dec 6, 2023 | 14.76 | 14.83 | 14.44 | 14.59 | 14.38 | 2,889,500 |
Dec 5, 2023 | 14.64 | 14.71 | 14.41 | 14.61 | 14.40 | 3,961,000 |
Dec 4, 2023 | 14.88 | 14.98 | 14.53 | 14.71 | 14.50 | 5,073,500 |
Dec 1, 2023 | 15.28 | 15.66 | 15.25 | 15.47 | 15.25 | 6,219,500 |
Nov 30, 2023 | 14.99 | 15.33 | 14.91 | 15.29 | 15.07 | 4,477,600 |
Nov 29, 2023 | 15.21 | 15.38 | 15.04 | 15.27 | 15.05 | 5,893,900 |
Nov 28, 2023 | 14.23 | 15.15 | 14.23 | 15.12 | 14.91 | 10,482,000 |
Nov 27, 2023 | 13.78 | 13.93 | 13.65 | 13.85 | 13.65 | 3,732,700 |
Nov 24, 2023 | 13.29 | 13.49 | 13.26 | 13.43 | 13.24 | 3,062,400 |
Nov 22, 2023 | 13.95 | 14.03 | 13.38 | 13.66 | 13.47 | 4,814,200 |
Nov 21, 2023 | 13.40 | 13.82 | 13.40 | 13.62 | 13.43 | 4,744,400 |
Nov 20, 2023 | 12.86 | 13.08 | 12.80 | 13.08 | 12.89 | 1,558,200 |
Nov 17, 2023 | 13.11 | 13.26 | 12.87 | 12.91 | 12.73 | 3,196,800 |
Nov 16, 2023 | 12.74 | 13.35 | 12.68 | 12.95 | 12.77 | 5,589,400 |
Nov 15, 2023 | 13.33 | 13.36 | 12.88 | 12.91 | 12.73 | 3,084,600 |
Nov 14, 2023 | 12.81 | 13.23 | 12.73 | 13.12 | 12.93 | 3,443,000 |
Nov 13, 2023 | 12.50 | 12.60 | 12.40 | 12.46 | 12.28 | 3,026,300 |
Nov 10, 2023 | 12.80 | 12.86 | 12.62 | 12.77 | 12.59 | 2,729,800 |
Nov 9, 2023 | 13.16 | 13.31 | 12.89 | 12.95 | 12.77 | 3,466,100 |
Nov 8, 2023 | 13.30 | 13.53 | 13.09 | 13.21 | 13.02 | 2,778,200 |
Nov 7, 2023 | 13.43 | 13.48 | 13.08 | 13.34 | 13.15 | 4,350,400 |
Nov 6, 2023 | 13.89 | 13.99 | 13.72 | 13.74 | 13.55 | 2,953,400 |
Nov 3, 2023 | 13.11 | 14.18 | 13.10 | 13.98 | 13.78 | 7,363,900 |
Nov 2, 2023 | 13.13 | 13.13 | 12.71 | 12.79 | 12.61 | 4,010,300 |
Nov 1, 2023 | 12.93 | 13.08 | 12.82 | 13.01 | 12.83 | 3,795,700 |
Oct 31, 2023 | 13.28 | 13.50 | 12.95 | 13.02 | 12.84 | 5,061,700 |
Oct 30, 2023 | 13.67 | 13.69 | 13.43 | 13.53 | 13.34 | 3,405,500 |
Oct 27, 2023 | 13.64 | 13.77 | 13.17 | 13.61 | 13.42 | 4,111,500 |
Oct 26, 2023 | 13.82 | 13.88 | 13.50 | 13.62 | 13.43 | 4,665,300 |
Oct 25, 2023 | 13.50 | 13.74 | 13.41 | 13.45 | 13.26 | 4,127,200 |
Oct 24, 2023 | 13.48 | 13.74 | 13.43 | 13.63 | 13.44 | 4,547,700 |
Oct 23, 2023 | 13.91 | 14.03 | 13.66 | 13.98 | 13.78 | 5,828,000 |
Oct 20, 2023 | 14.15 | 14.47 | 13.98 | 14.03 | 13.83 | 6,424,700 |
Oct 19, 2023 | 14.15 | 14.19 | 13.82 | 14.07 | 13.87 | 4,950,300 |
Oct 18, 2023 | 14.39 | 14.52 | 14.15 | 14.22 | 14.02 | 5,675,400 |
Oct 17, 2023 | 14.10 | 14.44 | 14.07 | 14.34 | 14.14 | 4,208,700 |
Oct 16, 2023 | 14.19 | 14.27 | 13.96 | 14.10 | 13.90 | 5,528,100 |
Oct 13, 2023 | 14.08 | 14.20 | 13.75 | 14.01 | 13.81 | 8,950,900 |
Oct 12, 2023 | 13.56 | 13.60 | 13.10 | 13.18 | 12.99 | 6,823,100 |
Oct 11, 2023 | 13.04 | 13.13 | 12.80 | 13.11 | 12.92 | 8,744,500 |
Oct 10, 2023 | 12.21 | 12.39 | 12.11 | 12.27 | 12.10 | 5,508,200 |
Oct 9, 2023 | 11.57 | 11.74 | 11.44 | 11.69 | 11.52 | 4,326,300 |
Oct 6, 2023 | 11.00 | 11.29 | 10.95 | 11.20 | 11.04 | 4,061,700 |
Oct 5, 2023 | 10.74 | 11.04 | 10.69 | 11.01 | 10.85 | 4,136,800 |
Oct 4, 2023 | 10.57 | 10.73 | 10.52 | 10.72 | 10.57 | 4,408,100 |
Oct 3, 2023 | 10.48 | 10.82 | 10.42 | 10.75 | 10.60 | 3,482,700 |
Oct 2, 2023 | 10.53 | 10.55 | 10.31 | 10.40 | 10.25 | 4,667,100 |
Sep 29, 2023 | 11.14 | 11.16 | 10.72 | 10.86 | 10.71 | 4,038,200 |
Sep 28, 2023 | 10.70 | 10.91 | 10.65 | 10.89 | 10.74 | 8,401,500 |
Sep 27, 2023 | 11.52 | 11.54 | 11.05 | 11.07 | 10.91 | 6,384,700 |
Sep 26, 2023 | 11.75 | 11.79 | 11.65 | 11.71 | 11.54 | 3,598,800 |
Sep 25, 2023 | 12.00 | 12.01 | 11.69 | 11.79 | 11.62 | 3,613,100 |
Sep 22, 2023 | 12.38 | 12.42 | 12.05 | 12.08 | 11.91 | 2,143,900 |
Sep 21, 2023 | 11.95 | 12.18 | 11.89 | 11.97 | 11.80 | 3,483,400 |
Sep 20, 2023 | 12.34 | 12.70 | 12.32 | 12.48 | 12.30 | 6,083,700 |
Sep 19, 2023 | 12.24 | 12.28 | 12.07 | 12.22 | 12.05 | 3,057,700 |
Sep 18, 2023 | 12.12 | 12.45 | 11.99 | 12.31 | 12.14 | 3,099,200 |
Sep 15, 2023 | 12.04 | 12.43 | 12.03 | 12.30 | 12.13 | 12,854,200 |
Sep 14, 2023 | 12.35 | 12.63 | 12.23 | 12.40 | 12.22 | 3,253,600 |
Sep 13, 2023 | 12.56 | 12.72 | 12.39 | 12.43 | 12.25 | 2,477,800 |
Sep 12, 2023 | 12.32 | 12.62 | 12.27 | 12.51 | 12.33 | 2,310,000 |
Sep 11, 2023 | 12.52 | 12.60 | 12.40 | 12.47 | 12.29 | 2,391,100 |
Sep 8, 2023 | 12.17 | 12.45 | 12.16 | 12.28 | 12.11 | 3,173,200 |
Sep 7, 2023 | 0.17 Dividend | |||||
Sep 7, 2023 | 12.21 | 12.25 | 12.04 | 12.10 | 11.93 | 2,959,700 |
Sep 6, 2023 | 12.15 | 12.54 | 12.15 | 12.30 | 11.96 | 3,291,800 |
Sep 5, 2023 | 12.34 | 12.52 | 12.14 | 12.24 | 11.90 | 2,892,600 |
Sep 1, 2023 | 13.08 | 13.17 | 12.61 | 12.63 | 12.28 | 4,005,400 |
Aug 31, 2023 | 12.90 | 12.94 | 12.55 | 12.63 | 12.28 | 3,381,000 |
Aug 30, 2023 | 13.19 | 13.31 | 12.97 | 13.03 | 12.67 | 3,375,700 |
Aug 29, 2023 | 12.68 | 12.95 | 12.60 | 12.88 | 12.52 | 3,229,200 |
Aug 28, 2023 | 12.50 | 12.82 | 12.44 | 12.70 | 12.35 | 3,324,600 |
Aug 25, 2023 | 12.52 | 12.59 | 12.25 | 12.37 | 12.03 | 3,368,700 |
Aug 24, 2023 | 12.37 | 12.59 | 12.23 | 12.47 | 12.12 | 3,327,800 |
Aug 23, 2023 | 12.13 | 12.39 | 12.06 | 12.31 | 11.97 | 5,348,700 |
Aug 22, 2023 | 11.74 | 11.77 | 11.55 | 11.73 | 11.40 | 3,025,300 |
Aug 21, 2023 | 11.55 | 11.66 | 11.31 | 11.58 | 11.26 | 3,729,200 |
Aug 18, 2023 | 11.49 | 11.60 | 11.34 | 11.46 | 11.14 | 3,579,800 |
Aug 17, 2023 | 11.52 | 11.70 | 11.21 | 11.42 | 11.10 | 8,394,300 |
Aug 16, 2023 | 12.80 | 12.89 | 12.72 | 12.73 | 12.38 | 3,604,900 |
Aug 15, 2023 | 12.96 | 13.14 | 12.84 | 12.89 | 12.53 | 2,792,700 |
Aug 14, 2023 | 12.83 | 13.08 | 12.73 | 13.05 | 12.69 | 4,454,000 |
Aug 11, 2023 | 13.02 | 13.18 | 12.95 | 13.09 | 12.73 | 2,774,900 |
Aug 10, 2023 | 13.39 | 13.40 | 13.09 | 13.20 | 12.83 | 2,950,200 |
Aug 9, 2023 | 13.27 | 13.34 | 13.07 | 13.16 | 12.79 | 2,290,400 |
Aug 8, 2023 | 13.05 | 13.28 | 12.97 | 13.18 | 12.81 | 3,791,000 |
Aug 7, 2023 | 13.22 | 13.40 | 13.04 | 13.35 | 12.98 | 3,812,200 |
Aug 4, 2023 | 13.24 | 13.38 | 13.07 | 13.36 | 12.99 | 6,794,900 |
Aug 3, 2023 | 13.24 | 13.40 | 13.17 | 13.22 | 12.85 | 3,823,400 |
Aug 2, 2023 | 13.80 | 13.82 | 13.23 | 13.34 | 12.97 | 4,730,300 |
Aug 1, 2023 | 14.70 | 14.70 | 13.58 | 13.61 | 13.23 | 9,107,000 |
Jul 31, 2023 | 15.34 | 15.74 | 15.28 | 15.47 | 15.04 | 5,727,900 |
Jul 28, 2023 | 15.21 | 15.39 | 15.17 | 15.34 | 14.91 | 3,340,300 |
Jul 27, 2023 | 15.45 | 15.53 | 14.85 | 14.87 | 14.46 | 6,299,600 |
Jul 26, 2023 | 15.52 | 15.59 | 15.32 | 15.47 | 15.04 | 3,974,800 |
Jul 25, 2023 | 15.32 | 15.62 | 15.32 | 15.50 | 15.07 | 3,259,300 |
Jul 24, 2023 | 15.63 | 15.67 | 15.21 | 15.26 | 14.83 | 2,945,800 |
Jul 21, 2023 | 15.40 | 15.68 | 15.40 | 15.61 | 15.18 | 3,536,000 |
Jul 20, 2023 | 15.90 | 15.91 | 15.56 | 15.59 | 15.16 | 4,020,100 |
Jul 19, 2023 | 15.96 | 16.04 | 15.64 | 15.80 | 15.36 | 3,668,600 |
Jul 18, 2023 | 15.81 | 16.05 | 15.73 | 15.88 | 15.44 | 4,468,700 |
Jul 17, 2023 | 15.22 | 15.45 | 15.02 | 15.37 | 14.94 | 4,710,600 |
Jul 14, 2023 | 15.58 | 15.74 | 15.33 | 15.36 | 14.93 | 4,972,800 |
Jul 13, 2023 | 15.20 | 15.24 | 14.95 | 15.04 | 14.62 | 4,722,100 |
Jul 12, 2023 | 14.31 | 14.95 | 14.23 | 14.90 | 14.48 | 7,189,900 |
Jul 11, 2023 | 13.70 | 13.86 | 13.58 | 13.71 | 13.33 | 3,435,000 |
Jul 10, 2023 | 13.03 | 13.45 | 13.01 | 13.37 | 13.00 | 3,045,900 |
Jul 7, 2023 | 13.31 | 13.34 | 13.17 | 13.24 | 12.87 | 3,413,800 |
Jul 6, 2023 | 13.41 | 13.44 | 13.07 | 13.10 | 12.74 | 3,992,500 |
Jul 5, 2023 | 14.06 | 14.07 | 13.61 | 13.64 | 13.26 | 3,717,700 |
Jul 3, 2023 | 13.91 | 13.97 | 13.76 | 13.92 | 13.53 | 1,733,700 |
Jun 30, 2023 | 13.78 | 13.87 | 13.69 | 13.83 | 13.44 | 2,369,200 |
Jun 29, 2023 | 13.38 | 13.77 | 13.34 | 13.71 | 13.33 | 2,566,600 |
Jun 28, 2023 | 13.50 | 13.68 | 13.48 | 13.59 | 13.21 | 3,627,400 |
Jun 27, 2023 | 14.31 | 14.31 | 13.66 | 13.70 | 13.32 | 5,959,600 |
Jun 26, 2023 | 14.34 | 14.34 | 14.13 | 14.20 | 13.80 | 2,440,800 |
Jun 23, 2023 | 14.44 | 14.55 | 14.25 | 14.28 | 13.88 | 4,603,300 |
Jun 22, 2023 | 14.04 | 14.28 | 13.98 | 14.26 | 13.86 | 4,302,800 |
Jun 21, 2023 | 14.42 | 14.44 | 14.18 | 14.42 | 14.02 | 3,949,400 |
Jun 20, 2023 | 14.66 | 14.66 | 14.29 | 14.50 | 14.10 | 5,230,500 |
Jun 16, 2023 | 15.03 | 15.19 | 14.80 | 14.98 | 14.56 | 37,902,100 |
Jun 15, 2023 | 15.17 | 15.22 | 14.77 | 15.12 | 14.70 | 8,431,000 |
Jun 14, 2023 | 15.27 | 15.37 | 14.88 | 15.12 | 14.70 | 5,399,400 |
Jun 13, 2023 | 15.30 | 15.37 | 14.84 | 14.93 | 14.51 | 5,396,800 |
Jun 12, 2023 | 15.42 | 15.42 | 15.06 | 15.29 | 14.86 | 4,926,700 |
Jun 9, 2023 | 15.48 | 15.58 | 15.33 | 15.49 | 15.06 | 2,727,200 |
Jun 8, 2023 | 15.77 | 15.97 | 15.59 | 15.65 | 15.21 | 3,636,900 |
Jun 7, 2023 | 15.92 | 16.35 | 15.48 | 15.59 | 15.16 | 4,666,600 |
Jun 6, 2023 | 15.84 | 15.88 | 15.47 | 15.64 | 15.20 | 3,597,700 |
Jun 5, 2023 | 15.62 | 15.78 | 15.51 | 15.65 | 15.21 | 2,913,200 |
Jun 2, 2023 | 15.93 | 16.05 | 15.56 | 15.72 | 15.28 | 4,500,200 |
Jun 1, 2023 | 15.43 | 15.93 | 15.40 | 15.79 | 15.35 | 5,173,000 |
May 31, 2023 | 14.90 | 15.40 | 14.88 | 15.12 | 14.70 | 6,929,400 |
May 30, 2023 | 14.84 | 14.89 | 14.59 | 14.61 | 14.20 | 4,799,300 |
May 26, 2023 | 14.88 | 14.95 | 14.56 | 14.64 | 14.23 | 3,266,200 |
May 25, 2023 | 14.59 | 14.76 | 14.49 | 14.58 | 14.17 | 3,845,500 |
May 24, 2023 | 15.31 | 15.31 | 14.59 | 14.74 | 14.33 | 10,108,300 |
May 23, 2023 | 15.14 | 15.27 | 15.02 | 15.04 | 14.62 | 4,575,300 |
May 22, 2023 | 15.21 | 15.44 | 15.17 | 15.20 | 14.78 | 3,082,500 |
May 19, 2023 | 15.26 | 15.51 | 15.07 | 15.29 | 14.86 | 3,709,900 |
May 18, 2023 | 15.05 | 15.19 | 14.80 | 15.14 | 14.72 | 4,352,100 |
May 17, 2023 | 15.54 | 15.64 | 15.38 | 15.47 | 15.04 | 3,056,600 |
May 16, 2023 | 15.73 | 15.91 | 15.50 | 15.69 | 15.25 | 3,313,100 |
May 15, 2023 | 15.69 | 15.94 | 15.61 | 15.82 | 15.38 | 3,188,600 |
May 12, 2023 | 15.61 | 15.85 | 15.54 | 15.62 | 15.18 | 5,337,700 |
May 11, 2023 | 16.01 | 16.15 | 15.70 | 15.71 | 15.27 | 7,224,400 |
May 10, 2023 | 16.61 | 16.67 | 16.14 | 16.30 | 15.85 | 6,130,400 |
May 9, 2023 | 16.57 | 16.91 | 16.55 | 16.65 | 16.19 | 3,527,700 |
May 8, 2023 | 16.71 | 16.93 | 16.56 | 16.81 | 16.34 | 4,243,800 |
May 5, 2023 | 16.16 | 16.59 | 15.86 | 16.44 | 15.98 | 8,968,000 |
May 4, 2023 | 17.20 | 17.78 | 17.06 | 17.40 | 16.92 | 9,884,800 |
May 3, 2023 | 16.29 | 16.78 | 16.20 | 16.77 | 16.30 | 7,828,500 |
May 2, 2023 | 15.39 | 16.46 | 15.37 | 16.45 | 15.99 | 6,909,800 |
May 1, 2023 | 15.75 | 15.78 | 15.36 | 15.42 | 14.99 | 1,980,500 |
Apr 28, 2023 | 15.53 | 15.57 | 15.24 | 15.56 | 15.13 | 7,132,100 |
Apr 27, 2023 | 15.21 | 15.52 | 14.95 | 15.49 | 15.06 | 7,195,500 |
Apr 26, 2023 | 15.65 | 15.66 | 15.26 | 15.33 | 14.90 | 5,359,200 |
Apr 25, 2023 | 15.35 | 15.41 | 15.23 | 15.37 | 14.94 | 5,988,000 |
Apr 24, 2023 | 15.59 | 15.66 | 15.36 | 15.41 | 14.98 | 5,121,700 |
Apr 21, 2023 | 15.45 | 15.62 | 15.29 | 15.46 | 15.03 | 4,121,700 |
Apr 20, 2023 | 15.53 | 15.74 | 15.43 | 15.48 | 15.05 | 4,563,500 |
Related Tickers
AU AngloGold Ashanti plc
23.84
+0.55%
HMY Harmony Gold Mining Company Limited
9.29
+1.86%
KGC Kinross Gold Corporation
6.77
+3.99%
DRD DRDGOLD Limited
8.55
+0.83%
AEM Agnico Eagle Mines Limited
63.84
+0.58%
EGO Eldorado Gold Corporation
15.04
+0.94%
PAAS Pan American Silver Corp.
19.07
+0.05%
AGI Alamos Gold Inc.
15.30
+1.59%
WPM Wheaton Precious Metals Corp.
52.65
-0.08%
RGLD Royal Gold, Inc.
122.73
+0.88%