Gold Fields Ltd ADR (GFI) — Price History

As of 2026-11-02 — refreshed nightly from the Closelooknet data lake. Diary readings, not advice.

The Closelooknet read

Closelooknet score: 73 out of 100 (momentum 35 · quality 87 · valuation 75), as of 2026-11-03.
Signal: Downtrend stack — Trades -13% vs the 50-day and -17.7% vs the 200-day average, 41.9% below the 52-week high and +11.8% off the 52-week low. Computed from daily closes. (as of 2026-11-02)
Trend: Gold Fields Ltd ADR trades 13.0% below its 50-day and 17.7% below its 200-day moving average. (as of 2026-11-02)

Gold Fields produces gold from mines and reserves in South Africa, Ghana, Australia, Peru, Canada and Chile, and it also explores for copper and silver deposits. It was founded in 1887 and is headquartered in Sandton, South Africa.

The full read — the desk's view, the earnings record, peers and the company snapshot — is on the GFI overview; the trend detail on the technical tab. Agents can buy the score depth per call over HTTP 402 — see the catalogue. Research diary readings, not advice.

Daily prices

Date	Open	High	Low	Close	Chg %	Volume
2026-11-02	34.41	35.24	34.27	34.77	+5.62%	3,672,583
2026-10-30	33.37	33.55	32.28	32.92	-6.26%	4,115,700
2026-10-29	35.55	35.55	34.85	35.12	-3.06%	2,866,300
2026-10-28	35.34	36.25	35.22	36.23	+1.40%	2,798,500
2026-10-27	35.17	35.73	34.95	35.73	+1.51%	3,540,600
2026-10-26	35.22	35.38	34.42	35.20	+1.76%	3,501,500
2026-10-23	35.32	35.50	34.17	34.59	-1.57%	4,634,100
2026-10-22	35.78	35.87	34.84	35.14	-4.51%	3,655,000
2026-10-21	37.21	37.38	36.24	36.80	+1.57%	4,923,300
2026-10-20	36.25	37.27	36.07	36.23	-1.20%	2,962,600
2026-10-19	37.69	37.90	36.58	36.67	-2.47%	3,763,800
2026-10-16	37.24	38.15	37.13	37.60	+1.38%	3,625,800
2026-10-15	36.48	37.21	36.11	37.09	+4.33%	4,846,600
2026-10-14	35.83	36.09	35.03	35.55	-2.17%	3,910,600
2026-10-13	37.45	37.54	36.08	36.34	-1.14%	3,490,100
2026-10-12	36.53	36.97	36.48	36.76	-0.16%	1,928,100
2026-10-09	37.20	37.46	36.68	36.82	+2.68%	4,792,200
2026-10-08	35.34	36.17	35.31	35.86	+2.31%	4,172,200
2026-10-07	34.76	35.30	34.53	35.05	-3.10%	3,493,300
2026-10-06	35.52	36.38	35.32	36.17	+1.34%	3,177,600
2026-10-05	35.54	35.99	35.09	35.69	+0.20%	2,377,700
2026-10-02	35.95	36.12	35.16	35.62	-0.47%	3,697,400
2026-10-01	36.18	36.23	35.61	35.79	-0.91%	4,045,600
2026-09-30	36.67	36.68	35.89	36.12	-1.79%	3,706,600
2026-09-29	36.38	37.35	35.93	36.78	+4.55%	10,942,500
2026-09-28	34.84	35.95	34.80	35.18	-12.88%	7,082,100
2026-09-25	40.48	40.57	39.78	40.38	+1.20%	2,276,200
2026-09-24	40.41	40.41	39.27	39.90	-2.25%	3,088,400
2026-09-23	41.28	41.38	40.31	40.82	-4.98%	3,607,200
2026-09-22	42.19	43.19	41.68	42.96	+2.31%	2,320,000
2026-09-21	42.93	42.95	41.79	41.99	-1.22%	2,641,600
2026-09-18	42.74	42.88	41.93	42.51	-1.92%	3,382,400
2026-09-17	43.68	43.84	42.81	43.34	+3.29%	2,221,800
2026-09-16	43.62	43.63	41.34	41.96	-2.21%	4,095,200
2026-09-15	43.28	43.36	42.51	42.91	-0.49%	2,420,600
2026-09-14	43.17	43.63	42.62	43.12	-4.39%	2,787,300
2026-09-11	45.65	45.98	44.79	45.10	-1.27%	2,323,400
2026-09-10	45.90	46.40	45.54	45.68	-2.87%	2,915,600
2026-09-09	47.92	48.30	46.53	47.03	-0.34%	3,299,600
2026-09-08	47.43	48.01	47.14	47.19	-0.44%	2,936,200
2026-09-04	47.63	48.39	47.34	47.40	-1.58%	4,358,500
2026-09-03	47.45	48.34	46.85	48.16	+7.21%	5,459,100
2026-09-02	46.05	46.29	44.53	44.92	+0.58%	4,235,100
2026-09-01	44.85	46.44	44.50	44.66	-3.69%	3,755,500
2026-08-31	46.46	46.60	45.41	46.37	+0.89%	4,665,800
2026-08-28	48.42	48.42	45.51	45.96	-4.25%	5,897,300
2026-08-27	47.93	48.43	47.28	48.00	+0.38%	2,507,300
2026-08-26	48.24	48.45	47.52	47.82	-2.15%	4,716,100
2026-08-25	47.89	49.10	46.91	48.87	+3.25%	3,715,768
2026-08-24	47.77	48.25	46.69	47.33	-1.00%	3,391,465
2026-08-21	48.09	48.38	47.30	47.81	+5.19%	4,867,500
2026-08-20	43.69	45.63	43.59	45.45	+3.65%	4,294,600
2026-08-19	43.25	44.49	43.05	43.85	+7.16%	3,998,000
2026-08-18	41.51	41.93	40.71	40.92	-1.40%	3,509,700
2026-08-17	41.14	41.97	41.03	41.50	+3.13%	3,169,000
2026-08-14	39.85	40.32	39.73	40.24	+1.80%	2,008,100
2026-08-13	39.65	39.88	39.21	39.53	-2.95%	3,105,900
2026-08-12	42.43	42.43	40.64	40.73	+1.14%	3,526,800
2026-08-11	40.41	40.56	39.73	40.27	-2.02%	3,018,600
2026-08-10	40.38	41.25	39.85	41.10	+0.69%	3,666,200
2026-08-07	40.95	41.61	40.51	40.82	+9.32%	6,846,100
2026-08-06	36.50	37.75	36.49	37.34	+0.13%	4,535,000
2026-08-05	36.92	37.86	36.72	37.29	+9.32%	5,873,000
2026-08-04	34.72	34.83	34.03	34.11	+0.44%	3,566,000
2026-08-03	33.09	33.97	32.79	33.96	+4.75%	2,356,800
2026-07-31	32.81	33.10	31.88	32.42	-3.31%	3,226,000
2026-07-30	32.88	33.56	32.43	33.53	+4.00%	3,685,900
2026-07-29	32.21	33.02	31.72	32.24	-1.26%	4,237,100
2026-07-28	32.32	32.99	31.96	32.65	-0.79%	3,021,300
2026-07-27	33.04	33.14	32.21	32.91	+0.64%	2,311,300
2026-07-24	32.56	33.32	32.36	32.70	+1.30%	3,316,500
2026-07-23	32.19	32.72	31.99	32.28	-3.93%	3,289,300
2026-07-22	33.19	33.96	33.14	33.60	+4.06%	3,033,000
2026-07-21	31.90	32.40	31.30	32.29	+3.33%	2,508,700
2026-07-20	31.45	31.69	31.11	31.25	-2.31%	2,945,400
2026-07-17	31.60	32.41	31.33	31.99	-0.31%	2,780,900
2026-07-16	32.49	32.53	31.96	32.09	-2.73%	2,851,600
2026-07-15	33.00	33.43	32.20	32.99	-1.02%	4,068,100
2026-07-14	34.28	34.42	32.90	33.33	-0.60%	5,141,400
2026-07-13	33.73	34.05	33.13	33.53	-1.79%	4,237,700
2026-07-10	33.84	34.59	33.82	34.14	+0.29%	4,662,200
2026-07-09	34.17	34.27	33.74	34.04	+3.53%	4,423,100
2026-07-08	32.94	33.16	32.02	32.88	-2.11%	4,244,400
2026-07-07	34.58	34.98	33.22	33.59	-2.95%	3,476,700
2026-07-06	35.42	35.59	34.19	34.61	-2.40%	3,289,200
2026-07-02	35.32	35.83	34.70	35.46	+5.13%	4,045,000
2026-07-01	34.04	35.25	33.65	33.73	+0.42%	3,755,700
2026-06-30	33.94	34.01	33.10	33.59	+0.81%	3,603,300
2026-06-29	33.55	33.63	32.95	33.32	-0.63%	2,767,400
2026-06-26	33.44	34.06	33.26	33.53	+2.16%	4,533,000
2026-06-25	33.08	33.54	32.33	32.82	+2.95%	3,338,600
2026-06-24	31.39	32.54	31.35	31.88	-5.15%	6,291,100
2026-06-23	33.31	34.33	33.21	33.61	-2.95%	3,495,700
2026-06-22	34.85	35.21	34.48	34.63	-10.28%	5,772,600
2026-06-18	39.61	40.25	37.93	38.60	-0.75%	4,260,100
2026-06-17	40.45	41.27	38.80	38.89	-1.87%	4,624,500
2026-06-16	40.06	40.17	39.26	39.63	+0.10%	2,125,100
2026-06-15	39.60	40.24	39.14	39.59	+8.47%	4,943,900
2026-06-12	36.52	36.65	35.82	36.50	+1.67%	5,106,600
2026-06-11	33.63	36.02	33.53	35.90	+7.07%	5,128,500
2026-06-10	33.60	34.59	33.35	33.53	-5.52%	4,540,600
2026-06-09	36.35	36.56	34.37	35.49	-1.09%	4,693,000
2026-06-08	36.33	36.64	35.84	35.88	-2.02%	3,260,300
2026-06-05	37.87	37.94	36.46	36.62	-6.39%	5,335,800
2026-06-04	38.85	39.21	38.24	39.12	+3.11%	3,263,400
2026-06-03	38.18	38.64	37.86	37.94	-1.61%	2,724,200
2026-06-02	38.71	38.92	37.82	38.56	+1.45%	2,729,300
2026-06-01	37.88	38.35	36.86	38.01	-4.64%	4,309,700
2026-05-29	39.50	40.74	39.28	39.86	-0.92%	4,800,100
2026-05-28	38.85	40.87	38.29	40.23	+1.80%	2,934,300
2026-05-27	39.52	40.19	39.48	39.52	-3.96%	2,666,900
2026-05-26	40.58	41.36	40.30	41.15	+4.10%	2,371,200
2026-05-22	39.65	39.98	38.49	39.53	-1.35%	2,976,300
2026-05-21	39.71	40.89	39.47	40.07	-1.48%	2,125,400
2026-05-20	39.98	40.91	39.63	40.67	+3.75%	3,267,000
2026-05-19	39.61	39.68	38.44	39.20	-3.31%	4,339,900
2026-05-18	40.95	41.65	40.24	40.54	+0.67%	2,089,000
2026-05-15	41.55	41.57	40.24	40.27	-8.71%	4,332,200
2026-05-14	44.55	44.74	43.80	44.11	-1.50%	2,138,500
2026-05-13	44.13	44.78	43.64	44.78	-1.19%	3,212,000
2026-05-12	44.38	45.74	43.43	45.32	-1.78%	2,367,800
2026-05-11	45.15	46.41	45.02	46.14	+2.85%	2,806,500
2026-05-08	44.17	45.29	44.17	44.86	-0.13%	2,728,200
2026-05-07	47.17	47.34	44.78	44.92	-2.77%	3,503,500
2026-05-06	45.11	46.86	44.92	46.20	+10.66%	4,466,000
2026-05-05	43.04	43.29	41.71	41.75	-0.10%	2,380,949
2026-05-04	42.13	42.76	41.62	41.79	-0.69%	2,291,412
2026-05-01	42.15	42.80	41.84	42.08	-0.94%	2,001,800
2026-04-30	42.91	42.99	42.15	42.48	+2.39%	2,995,600
2026-04-29	41.89	42.33	41.27	41.49	-4.27%	3,801,800
2026-04-28	43.35	43.75	42.60	43.34	-3.67%	3,061,100
2026-04-27	45.21	45.29	44.48	44.99	-1.64%	1,523,600
2026-04-24	45.07	46.11	44.45	45.74	+4.05%	2,187,700
2026-04-23	44.28	44.82	43.14	43.96	-3.36%	3,297,600
2026-04-22	45.94	46.56	45.32	45.49	-0.18%	2,564,500
2026-04-21	47.46	47.80	45.48	45.57	-6.58%	3,359,400
2026-04-20	49.02	49.47	48.46	48.78	-2.36%	2,293,900
2026-04-17	48.77	51.21	48.66	49.96	+5.98%	4,319,300
2026-04-16	48.03	48.39	47.06	47.14	-0.53%	2,297,000
2026-04-15	49.28	49.40	47.38	47.39	-5.45%	3,135,600
2026-04-14	49.59	50.45	49.32	50.12	+2.37%	3,183,500
2026-04-13	48.54	49.31	48.30	48.96	-0.77%	1,778,500
2026-04-10	48.90	49.77	48.74	49.34	+1.04%	2,268,300
2026-04-09	48.55	49.34	48.03	48.83	+0.33%	2,277,900
2026-04-08	52.77	52.97	48.09	48.67	+5.53%	4,682,500
2026-04-07	46.48	46.53	44.81	46.12	-1.20%	3,261,900
2026-04-06	47.36	47.94	46.62	46.68	-1.89%	1,577,100
2026-04-02	45.07	47.97	45.07	47.58	-1.14%	2,879,000
2026-04-01	47.70	49.54	47.01	48.13	+6.01%	5,310,000
2026-03-31	44.04	45.84	43.92	45.40	+7.33%	4,619,200
2026-03-30	43.25	43.56	41.79	42.30	-0.09%	3,217,700
2026-03-27	40.26	42.65	40.26	42.34	+4.54%	3,744,100
2026-03-26	41.05	42.54	40.17	40.50	-4.19%	3,803,000
2026-03-25	43.37	43.37	41.80	42.27	+3.96%	3,051,800
2026-03-24	39.68	41.32	39.66	40.66	-0.56%	3,204,500
2026-03-23	38.88	41.18	38.83	40.89	+4.66%	5,425,100
2026-03-20	40.80	40.83	38.67	39.07	-4.12%	6,683,700
2026-03-19	38.50	41.00	38.38	40.75	-4.72%	5,162,400
2026-03-18	42.74	43.61	42.30	42.77	-7.84%	4,760,200
2026-03-17	47.22	47.55	46.12	46.41	-1.96%	2,168,500
2026-03-16	46.54	47.83	46.01	47.34	+3.95%	3,676,600
2026-03-13	48.21	48.35	45.37	45.54	-10.62%	5,132,400
2026-03-12	51.87	51.87	50.21	50.95	+0.71%	3,725,400
2026-03-11	50.04	50.77	49.07	50.59	-2.95%	3,410,700
2026-03-10	52.91	53.26	52.02	52.13	+0.00%	3,199,200
2026-03-09	50.36	52.30	49.32	52.13	+3.35%	3,644,500
2026-03-06	47.88	50.59	47.69	50.44	+0.68%	3,890,400
2026-03-05	49.85	50.14	48.36	50.10	-1.92%	4,652,000
2026-03-04	51.89	51.89	50.34	51.08	-0.25%	2,382,500
2026-03-03	51.67	52.24	49.28	51.21	-11.58%	5,016,200
2026-03-02	58.21	58.85	55.36	57.92	-1.56%	3,243,200
2026-02-27	58.46	59.12	58.07	58.84	+0.55%	2,502,400
2026-02-26	56.98	58.61	55.75	58.52	+0.58%	2,470,400
2026-02-25	58.69	59.36	57.82	58.18	+2.23%	2,684,800
2026-02-24	54.95	57.13	54.60	56.91	-0.12%	2,799,900
2026-02-23	55.41	57.05	55.26	56.98	+5.34%	2,702,600
2026-02-20	53.10	54.36	51.68	54.09	+2.37%	2,532,700
2026-02-19	51.34	53.03	50.50	52.84	+1.01%	1,969,400
2026-02-18	52.01	53.00	51.62	52.31	+1.63%	2,445,000
2026-02-17	52.00	52.22	50.50	51.47	-5.73%	3,352,600
2026-02-13	53.61	55.10	53.30	54.60	+4.70%	2,741,800
2026-02-12	56.63	57.60	52.11	52.15	-8.94%	4,326,500
2026-02-11	57.07	57.52	55.41	57.27	+2.56%	2,565,200
2026-02-10	55.56	56.16	54.57	55.84	-0.20%	2,640,100
2026-02-09	53.59	56.28	53.56	55.95	+4.56%	2,406,800
2026-02-06	53.35	54.57	52.99	53.51	+6.91%	3,396,100
2026-02-05	50.50	52.25	49.89	50.05	-4.74%	2,970,100
2026-02-04	54.44	54.76	50.23	52.54	+0.10%	4,344,000
2026-02-03	52.32	53.56	50.78	52.49	+5.09%	4,817,000
2026-02-02	49.87	51.50	48.33	49.95	-0.34%	3,616,300
2026-01-30	53.19	55.50	48.80	50.12	-14.49%	6,604,700
2026-01-29	59.64	60.93	56.45	58.61	-4.71%	10,925,000
2026-01-28	58.30	61.64	57.27	61.51	+8.96%	6,222,200
2026-01-27	54.63	56.55	52.96	56.45	+3.24%	3,455,700
2026-01-26	56.36	58.09	54.56	54.68	+2.74%	4,400,600
2026-01-23	52.66	53.89	52.06	53.22	+1.93%	2,863,400
2026-01-22	50.97	52.70	50.52	52.21	+1.77%	3,204,800
2026-01-21	55.39	55.39	50.81	51.30	-3.01%	4,409,200
2026-01-20	53.30	53.31	51.76	52.89	+7.04%	4,446,900
2026-01-16	49.81	49.98	48.17	49.41	-0.86%	3,011,400
2026-01-15	49.80	50.51	49.27	49.84	+0.08%	3,540,100
2026-01-14	50.88	50.96	48.78	49.80	+0.50%	2,441,800
2026-01-13	49.64	50.38	49.17	49.55	+2.08%	2,544,900
2026-01-12	47.77	49.60	47.43	48.54	+6.24%	3,513,900
2026-01-09	45.68	46.51	45.08	45.69	+0.29%	2,108,700
2026-01-08	44.46	45.64	44.27	45.56	-0.35%	1,884,700
2026-01-07	45.25	45.81	44.07	45.72	-3.18%	2,661,700
2026-01-06	46.02	47.39	45.85	47.22	+6.28%	2,877,100
2026-01-05	44.50	45.71	44.43	44.43	+2.00%	2,886,900
2026-01-02	44.29	44.31	42.10	43.56	-0.23%	1,357,700
2025-12-31	43.82	44.68	43.48	43.66	-1.04%	1,419,200
2025-12-30	45.24	45.41	44.05	44.12	+1.19%	2,051,300
2025-12-29	44.80	45.00	43.06	43.60	-6.36%	2,977,900
2025-12-26	46.50	46.88	45.52	46.56	+1.20%	1,170,900
2025-12-24	46.45	46.64	44.95	46.01	-0.35%	886,200
2025-12-23	46.66	46.74	45.63	46.17	-1.81%	3,233,100
2025-12-22	46.52	47.60	46.41	47.02	+4.12%	2,716,600
2025-12-19	44.15	45.90	44.12	45.16	+2.24%	3,661,200
2025-12-18	44.14	45.42	43.88	44.17	-0.99%	3,106,700
2025-12-17	44.44	45.05	43.83	44.61	+1.87%	2,121,400
2025-12-16	44.14	45.20	43.21	43.79	-0.34%	2,928,300
2025-12-15	44.41	44.62	43.10	43.94	+1.03%	3,340,500
2025-12-12	45.73	45.81	42.72	43.49	-3.57%	4,534,200
2025-12-11	42.96	45.70	42.82	45.10	+4.79%	3,268,600
2025-12-10	42.62	43.66	41.70	43.04	-0.12%	3,682,000
2025-12-09	41.29	43.14	41.27	43.09	+4.66%	2,520,500
2025-12-08	42.33	42.35	41.08	41.17	-2.46%	3,127,700
2025-12-05	42.80	44.32	41.90	42.21	+1.42%	2,913,100
2025-12-04	40.73	41.70	40.68	41.62	+1.91%	2,067,900
2025-12-03	41.75	42.03	40.83	40.84	-1.30%	1,760,200
2025-12-02	41.90	42.22	40.22	41.38	-3.11%	2,808,600
2025-12-01	43.42	43.48	42.39	42.71	-0.42%	3,529,800
2025-11-28	42.38	42.89	41.61	42.89	-0.76%	4,265,000
2025-11-26	41.44	43.24	41.44	43.22	+6.17%	2,322,100
2025-11-25	40.37	41.08	39.79	40.71	+0.30%	2,361,400
2025-11-24	38.30	40.65	38.15	40.59	+5.57%	3,644,700
2025-11-21	37.79	39.32	37.57	38.45	+1.32%	3,465,100
2025-11-20	39.86	40.73	37.75	37.95	-6.46%	4,253,400
2025-11-19	41.43	42.03	39.94	40.57	+1.70%	4,036,100
2025-11-18	39.96	40.55	39.13	39.89	+1.48%	3,547,600
2025-11-17	40.22	41.27	39.06	39.31	-3.70%	3,207,300
2025-11-14	40.11	41.36	39.88	40.82	-1.14%	2,233,600
2025-11-13	43.38	43.38	41.08	41.29	-3.66%	3,614,600
2025-11-12	40.97	43.56	40.91	42.86	+1.01%	5,799,700
2025-11-11	42.47	43.01	41.57	42.43	+0.35%	3,862,000
2025-11-10	41.06	42.59	40.78	42.28	+8.47%	4,778,100
2025-11-07	38.65	39.45	38.46	38.98	+3.26%	4,233,700
2025-11-06	38.61	39.32	37.63	37.75	-1.07%	3,352,400
2025-11-05	37.89	38.65	37.49	38.16	+6.95%	4,816,000
2025-11-04	36.17	36.55	35.46	35.68	-6.11%	5,283,700

Most recent 250 sessions, newest first.

Seasonal returns

Best month historically: Aug (+33.69%). Worst month: Jun (-8.83%). Based on 2 years of daily data (2025–2026).

Jan+17.74%
Feb+10.60%
Mar-0.81%
Apr-6.35%
May+1.30%
Jun-8.83%
Jul-0.61%
Aug+33.69%
Sep+1.44%
Oct-8.00%
Nov+12.87%
Dec+2.22%

FAQ · from the current price data · as of 2026-11-02

Quick answers

What is Gold Fields Ltd ADR's (GFI) latest close?

34.77 on 2026-11-02, from the Closelook data lake's daily price record.

What is GFI's 52-week high and low?

61.64 high and 31.11 low over the trailing 52 weeks, as of 2026-11-02.

What is Gold Fields Ltd ADR's strongest and weakest month historically?

Historically, GFI's strongest calendar month has been Aug (average +33.69%) and its weakest Jun (average -8.83%), based on 2 years of daily data (2025–2026).

How many years of seasonality does this cover?

2 years (2025–2026), computed from 460 daily bars in the Closelook data lake.

What is Gold Fields Ltd ADR's Closelooknet score?

73 out of 100 (momentum 35 · quality 87 · valuation 75), as of 2026-11-03. Scores are Closelooknet's own research readings, not ratings or investment advice.

What is the current Closelooknet signal on GFI?

Downtrend stack: Trades -13% vs the 50-day and -17.7% vs the 200-day average, 41.9% below the 52-week high and +11.8% off the 52-week low. Computed from daily closes. As of 2026-11-02. A research diary reading, not advice.

Is GFI above its 50-day and 200-day moving averages?

Gold Fields Ltd ADR trades 13.0% below its 50-day and 17.7% below its 200-day moving average (3.0% below its 20-day). As of 2026-11-02.