Gold Fields Stock Price History
NYSE: GFIBasic MaterialsPrecious MetalsUSD
36.82+0.96 (+2.68%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
GFI price history at a glance
The price history for Gold Fields (GFI) on this page begins on March 17, 1980, when the stock closed at $10.23; it most recently closed at $36.82 on October 5, 2026. The highest price in this record is $61.64, reached on January 26, 2026; the latest close is 40.3% below that peak. Across the 45 complete calendar years in the table, GFI finished higher in 22 and lower in 23. Its best year was 2025 (+211.8%) and its worst was 2013 (-69.3%).
Over roughly 47 years the share price changed +260.0%, a 2.8% compound annual price return (excluding dividends). In the last 12 months alone, GFI has lost 7.9%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 1980
- $61.64
- Date of high
- Jan 26, 2026
- Low since 1980
- $2.04
- Date of low
- Nov 16, 2015
- 52-week high
- $61.64
- 52-week low
- $31.11
- Last close
- $36.82
GFI returns
1 week
+3.37%
1 month
-21.71%
3 months
+7.85%
6 months
-25.37%
Year to date
-15.67%
1 year
-7.90%
3 years
+162.81%
5 years
+292.96%
GFI price return, excluding dividends.
GFI annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 36.82 | -15.47% |
| 2025 | 43.56 | +211.81% |
| 2024 | 13.97 | -3.39% |
| 2023 | 14.46 | +39.71% |
| 2022 | 10.35 | -5.82% |
| 2021 | 10.99 | +18.55% |
| 2020 | 9.27 | +41.74% |
| 2019 | 6.54 | +78.20% |
| 2018 | 3.67 | -14.65% |
| 2017 | 4.30 | +42.86% |
| 2016 | 3.01 | +8.66% |
| 2015 | 2.77 | -40.43% |
| 2014 | 4.65 | +43.96% |
| 2013 | 3.23 | -69.29% |
| 2012 | 10.52 | -19.93% |
| 2011 | 13.14 | -15.89% |
| 2010 | 15.62 | +38.29% |
| 2009 | 11.29 | +35.71% |
| 2008 | 8.32 | -40.41% |
| 2007 | 13.96 | -14.14% |
| 2006 | 16.26 | +7.09% |
| 2005 | 15.19 | +41.27% |
| 2004 | 10.75 | -12.36% |
| 2003 | 12.27 | -1.11% |
| 2002 | 12.40 | +190.32% |
| 2001 | 4.27 | +41.72% |
| 2000 | 3.01 | -22.76% |
| 1999 | 3.90 | +13.28% |
| 1998 | 3.45 | -39.62% |
| 1997 | 5.71 | -32.91% |
| 1996 | 8.51 | -20.20% |
| 1995 | 10.66 | -18.18% |
| 1994 | 13.03 | +17.48% |
| 1993 | 11.09 | +106.00% |
| 1992 | 5.38 | -45.65% |
| 1991 | 9.91 | +6.98% |
| 1990 | 9.26 | -23.21% |
| 1989 | 12.06 | +67.16% |
| 1988 | 7.21 | -34.31% |
| 1987 | 10.98 | +61.91% |
| 1986 | 6.78 | +6.78% |
| 1985 | 6.35 | -36.90% |
| 1984 | 10.07 | -27.24% |
| 1983 | 13.84 | -3.02% |
| 1982 | 14.27 | +41.71% |
| 1981 | 10.07 | -26.95% |
| 1980* | 13.78 | +34.74% |
* Partial year: the record begins after the start of 1980; return measured from the first available close.
2026 return is year to date.
GFI daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 37.20 | 37.46 | 36.68 | 36.82 | +2.68% | |
| 35.34 | 36.17 | 35.31 | 35.86 | +2.31% | |
| 34.76 | 35.30 | 34.53 | 35.05 | -3.10% | |
| 35.52 | 36.38 | 35.32 | 36.17 | +1.34% | |
| 35.54 | 35.99 | 35.09 | 35.69 | +0.20% | |
| 35.95 | 36.12 | 35.16 | 35.62 | -0.47% | |
| 36.18 | 36.23 | 35.61 | 35.79 | -0.91% | |
| 36.67 | 36.68 | 35.89 | 36.12 | -1.79% | |
| 36.38 | 37.35 | 35.93 | 36.78 | +4.55% | |
| 34.84 | 35.95 | 34.80 | 35.18 | -12.88% | |
| 40.48 | 40.57 | 39.78 | 40.38 | +1.20% | |
| 40.41 | 40.41 | 39.27 | 39.90 | -2.25% | |
| 41.28 | 41.38 | 40.31 | 40.82 | -4.98% | |
| 42.19 | 43.19 | 41.68 | 42.96 | +2.31% | |
| 42.93 | 42.95 | 41.79 | 41.99 | -1.22% | |
| 42.74 | 42.88 | 41.93 | 42.51 | -1.92% | |
| 43.68 | 43.84 | 42.81 | 43.34 | +3.29% | |
| 43.62 | 43.63 | 41.34 | 41.96 | -2.21% | |
| 43.28 | 43.36 | 42.51 | 42.91 | -0.49% | |
| 43.17 | 43.63 | 42.62 | 43.12 | -4.39% | |
| 45.65 | 45.98 | 44.79 | 45.10 | -1.27% | |
| 45.90 | 46.40 | 45.54 | 45.68 | -2.87% | |
| 47.92 | 48.30 | 46.53 | 47.03 | -0.34% | |
| 47.43 | 48.01 | 47.14 | 47.19 | -0.44% | |
| 47.63 | 48.39 | 47.34 | 47.40 | -1.58% | |
| 47.45 | 48.34 | 46.85 | 48.16 | +7.21% | |
| 46.05 | 46.29 | 44.53 | 44.92 | +0.58% | |
| 44.85 | 46.44 | 44.50 | 44.66 | -3.69% | |
| 46.46 | 46.60 | 45.41 | 46.37 | +0.89% | |
| 48.42 | 48.42 | 45.51 | 45.96 | -4.25% | |
| 47.93 | 48.43 | 47.28 | 48.00 | +0.38% | |
| 48.24 | 48.45 | 47.52 | 47.82 | -2.15% | |
| 47.89 | 49.10 | 46.91 | 48.87 | +3.25% | |
| 47.77 | 48.25 | 46.69 | 47.33 | -1.00% | |
| 48.09 | 48.38 | 47.30 | 47.81 | +5.19% | |
| 43.69 | 45.63 | 43.59 | 45.45 | +3.65% | |
| 43.25 | 44.49 | 43.05 | 43.85 | +7.16% | |
| 41.51 | 41.93 | 40.71 | 40.92 | -1.40% | |
| 41.14 | 41.97 | 41.03 | 41.50 | +3.13% | |
| 39.85 | 40.32 | 39.73 | 40.24 | +1.80% | |
| 39.65 | 39.88 | 39.21 | 39.53 | -2.95% | |
| 42.43 | 42.43 | 40.64 | 40.73 | +1.14% | |
| 40.41 | 40.56 | 39.73 | 40.27 | -2.02% | |
| 40.38 | 41.25 | 39.85 | 41.10 | +0.69% | |
| 40.95 | 41.61 | 40.51 | 40.82 | +9.32% | |
| 36.50 | 37.75 | 36.49 | 37.34 | +0.13% | |
| 36.92 | 37.86 | 36.72 | 37.29 | +9.32% | |
| 34.72 | 34.83 | 34.03 | 34.11 | +0.44% | |
| 33.09 | 33.97 | 32.79 | 33.96 | +4.75% | |
| 32.81 | 33.10 | 31.88 | 32.42 | -3.31% | |
| 32.88 | 33.56 | 32.43 | 33.53 | +4.00% | |
| 32.21 | 33.02 | 31.72 | 32.24 | -1.26% | |
| 32.32 | 32.99 | 31.96 | 32.65 | -0.79% | |
| 33.04 | 33.14 | 32.21 | 32.91 | +0.64% | |
| 32.56 | 33.32 | 32.36 | 32.70 | +1.30% | |
| 32.19 | 32.72 | 31.99 | 32.28 | -3.93% | |
| 33.19 | 33.96 | 33.14 | 33.60 | +4.06% | |
| 31.90 | 32.40 | 31.30 | 32.29 | +3.33% | |
| 31.45 | 31.69 | 31.11 | 31.25 | -2.31% | |
| 31.60 | 32.41 | 31.33 | 31.99 | -0.31% | |
| 32.49 | 32.53 | 31.96 | 32.09 | -2.73% | |
| 33.00 | 33.43 | 32.20 | 32.99 | -1.02% | |
| 34.28 | 34.42 | 32.90 | 33.33 | -0.60% | |
| 33.73 | 34.05 | 33.13 | 33.53 | -1.79% | |
| 33.84 | 34.59 | 33.82 | 34.14 | +0.29% | |
| 34.17 | 34.27 | 33.74 | 34.04 | +3.53% | |
| 32.94 | 33.16 | 32.02 | 32.88 | -2.11% | |
| 34.58 | 34.98 | 33.22 | 33.59 | -2.95% | |
| 35.42 | 35.59 | 34.19 | 34.61 | -2.40% | |
| 35.32 | 35.83 | 34.70 | 35.46 | +5.13% | |
| 34.04 | 35.25 | 33.65 | 33.73 | +0.42% | |
| 33.94 | 34.01 | 33.10 | 33.59 | +0.81% | |
| 33.55 | 33.63 | 32.95 | 33.32 | -0.63% | |
| 33.44 | 34.06 | 33.26 | 33.53 | +2.16% | |
| 33.08 | 33.54 | 32.33 | 32.82 | +2.95% | |
| 31.39 | 32.54 | 31.35 | 31.88 | -5.15% | |
| 33.31 | 34.33 | 33.21 | 33.61 | -2.95% | |
| 34.85 | 35.21 | 34.48 | 34.63 | -10.28% | |
| 39.61 | 40.25 | 37.93 | 38.60 | -0.75% | |
| 40.45 | 41.27 | 38.80 | 38.89 | -1.87% | |
| 40.06 | 40.17 | 39.26 | 39.63 | +0.10% | |
| 39.60 | 40.24 | 39.14 | 39.59 | +8.47% | |
| 36.52 | 36.65 | 35.82 | 36.50 | +1.67% | |
| 33.63 | 36.02 | 33.53 | 35.90 | +7.07% | |
| 33.60 | 34.59 | 33.35 | 33.53 | -5.52% | |
| 36.35 | 36.56 | 34.37 | 35.49 | -1.09% | |
| 36.33 | 36.64 | 35.84 | 35.88 | -2.02% | |
| 37.87 | 37.94 | 36.46 | 36.62 | -6.39% | |
| 38.85 | 39.21 | 38.24 | 39.12 | +3.11% | |
| 38.18 | 38.64 | 37.86 | 37.94 | -1.61% | |
| 38.71 | 38.92 | 37.82 | 38.56 | +1.45% | |
| 37.88 | 38.35 | 36.86 | 38.01 | -4.64% | |
| 39.50 | 40.74 | 39.28 | 39.86 | -0.92% | |
| 38.85 | 40.87 | 38.29 | 40.23 | +1.80% | |
| 39.52 | 40.19 | 39.48 | 39.52 | -3.96% | |
| 40.58 | 41.36 | 40.30 | 41.15 | +4.10% | |
| 39.65 | 39.98 | 38.49 | 39.53 | -1.35% | |
| 39.71 | 40.89 | 39.47 | 40.07 | -1.48% | |
| 39.98 | 40.91 | 39.63 | 40.67 | +3.75% | |
| 39.61 | 39.68 | 38.44 | 39.20 | -3.31% | |
| 40.95 | 41.65 | 40.24 | 40.54 | +0.67% | |
| 41.55 | 41.57 | 40.24 | 40.27 | -8.71% | |
| 44.55 | 44.74 | 43.80 | 44.11 | -1.50% | |
| 44.13 | 44.78 | 43.64 | 44.78 | -1.19% | |
| 44.38 | 45.74 | 43.43 | 45.32 | -1.78% | |
| 45.15 | 46.41 | 45.02 | 46.14 | +2.85% | |
| 44.17 | 45.29 | 44.17 | 44.86 | -0.13% | |
| 47.17 | 47.34 | 44.78 | 44.92 | -2.77% | |
| 45.11 | 46.86 | 44.92 | 46.20 | +10.66% | |
| 43.04 | 43.29 | 41.71 | 41.75 | -0.10% | |
| 42.13 | 42.76 | 41.62 | 41.79 | -0.69% | |
| 42.15 | 42.80 | 41.84 | 42.08 | -0.94% | |
| 42.91 | 42.99 | 42.15 | 42.48 | +2.39% | |
| 41.89 | 42.33 | 41.27 | 41.49 | -4.27% | |
| 43.35 | 43.75 | 42.60 | 43.34 | -3.67% | |
| 45.21 | 45.29 | 44.48 | 44.99 | -1.64% | |
| 45.07 | 46.11 | 44.45 | 45.74 | +4.05% | |
| 44.28 | 44.82 | 43.14 | 43.96 | -3.36% | |
| 45.94 | 46.56 | 45.32 | 45.49 | -0.18% | |
| 47.46 | 47.80 | 45.48 | 45.57 | -6.58% | |
| 49.02 | 49.47 | 48.46 | 48.78 | -2.36% | |
| 48.77 | 51.21 | 48.66 | 49.96 | +5.98% | |
| 48.03 | 48.39 | 47.06 | 47.14 | -0.53% | |
| 49.28 | 49.40 | 47.38 | 47.39 | -5.45% | |
| 49.59 | 50.45 | 49.32 | 50.12 | +2.37% | |
| 48.54 | 49.31 | 48.30 | 48.96 | -0.77% | |
| 48.90 | 49.77 | 48.74 | 49.34 | +1.04% | |
| 48.55 | 49.34 | 48.03 | 48.83 | +0.33% | |
| 52.77 | 52.97 | 48.09 | 48.67 | +5.53% | |
| 46.48 | 46.53 | 44.81 | 46.12 | -1.20% | |
| 47.36 | 47.94 | 46.62 | 46.68 | -1.89% | |
| 45.07 | 47.97 | 45.07 | 47.58 | -1.14% | |
| 47.70 | 49.54 | 47.01 | 48.13 | +6.01% | |
| 44.04 | 45.84 | 43.92 | 45.40 | +7.33% | |
| 43.25 | 43.56 | 41.79 | 42.30 | -0.09% | |
| 40.26 | 42.65 | 40.26 | 42.34 | +4.54% | |
| 41.05 | 42.54 | 40.17 | 40.50 | -4.19% | |
| 43.37 | 43.37 | 41.80 | 42.27 | +3.96% | |
| 39.68 | 41.32 | 39.66 | 40.66 | -0.56% | |
| 38.88 | 41.18 | 38.83 | 40.89 | +4.66% | |
| 40.80 | 40.83 | 38.67 | 39.07 | -4.12% | |
| 38.50 | 41.00 | 38.38 | 40.75 | -4.72% | |
| 42.74 | 43.61 | 42.30 | 42.77 | -7.84% | |
| 47.22 | 47.55 | 46.12 | 46.41 | -1.96% | |
| 46.54 | 47.83 | 46.01 | 47.34 | +3.95% | |
| 48.21 | 48.35 | 45.37 | 45.54 | -10.62% | |
| 51.87 | 51.87 | 50.21 | 50.95 | +0.71% | |
| 50.04 | 50.77 | 49.07 | 50.59 | -2.95% | |
| 52.91 | 53.26 | 52.02 | 52.13 | 0.00% | |
| 50.36 | 52.30 | 49.32 | 52.13 | +3.35% | |
| 47.88 | 50.59 | 47.69 | 50.44 | +0.68% | |
| 49.85 | 50.14 | 48.36 | 50.10 | -1.92% | |
| 51.89 | 51.89 | 50.34 | 51.08 | -0.25% | |
| 51.67 | 52.24 | 49.28 | 51.21 | -11.58% | |
| 58.21 | 58.85 | 55.36 | 57.92 | -1.56% | |
| 58.46 | 59.12 | 58.07 | 58.84 | +0.55% | |
| 56.98 | 58.61 | 55.75 | 58.52 | +0.58% | |
| 58.69 | 59.36 | 57.82 | 58.18 | +2.23% | |
| 54.95 | 57.13 | 54.60 | 56.91 | -0.12% | |
| 55.41 | 57.05 | 55.26 | 56.98 | +5.34% | |
| 53.10 | 54.36 | 51.68 | 54.09 | +2.37% | |
| 51.34 | 53.03 | 50.50 | 52.84 | +1.01% | |
| 52.01 | 53.00 | 51.62 | 52.31 | +1.63% | |
| 52.00 | 52.22 | 50.50 | 51.47 | -5.73% | |
| 53.61 | 55.10 | 53.30 | 54.60 | +4.70% | |
| 56.63 | 57.60 | 52.11 | 52.15 | -8.94% | |
| 57.07 | 57.52 | 55.41 | 57.27 | +2.56% | |
| 55.56 | 56.16 | 54.57 | 55.84 | -0.20% | |
| 53.59 | 56.28 | 53.56 | 55.95 | +4.56% | |
| 53.35 | 54.57 | 52.99 | 53.51 | +6.91% | |
| 50.50 | 52.25 | 49.89 | 50.05 | -4.74% | |
| 54.44 | 54.76 | 50.23 | 52.54 | +0.10% | |
| 52.32 | 53.56 | 50.78 | 52.49 | +5.09% | |
| 49.87 | 51.50 | 48.33 | 49.95 | -0.34% | |
| 53.19 | 55.50 | 48.80 | 50.12 | -14.49% | |
| 59.64 | 60.93 | 56.45 | 58.61 | -4.71% | |
| 58.30 | 61.64 | 57.27 | 61.51 | +8.96% | |
| 54.63 | 56.55 | 52.96 | 56.45 | +3.24% | |
| 56.36 | 58.09 | 54.56 | 54.68 | +2.74% | |
| 52.66 | 53.89 | 52.06 | 53.22 | +1.93% | |
| 50.97 | 52.70 | 50.52 | 52.21 | +1.77% | |
| 55.39 | 55.39 | 50.81 | 51.30 | -3.01% | |
| 53.30 | 53.31 | 51.76 | 52.89 | +7.04% | |
| 49.81 | 49.98 | 48.17 | 49.41 | -0.86% | |
| 49.80 | 50.51 | 49.27 | 49.84 | +0.08% | |
| 50.88 | 50.96 | 48.78 | 49.80 | +0.50% | |
| 49.64 | 50.38 | 49.17 | 49.55 | +2.08% | |
| 47.77 | 49.60 | 47.43 | 48.54 | +6.24% | |
| 45.68 | 46.51 | 45.08 | 45.69 | +0.29% | |
| 44.46 | 45.64 | 44.27 | 45.56 | -0.35% | |
| 45.25 | 45.81 | 44.07 | 45.72 | -3.18% | |
| 46.02 | 47.39 | 45.85 | 47.22 | +6.28% | |
| 44.50 | 45.71 | 44.43 | 44.43 | +2.00% | |
| 44.29 | 44.31 | 42.10 | 43.56 | -0.23% | |
| 43.82 | 44.68 | 43.48 | 43.66 | -1.04% | |
| 45.24 | 45.41 | 44.05 | 44.12 | +1.19% | |
| 44.80 | 45.00 | 43.06 | 43.60 | -6.36% | |
| 46.50 | 46.88 | 45.52 | 46.56 | +1.20% | |
| 46.45 | 46.64 | 44.95 | 46.01 | -0.35% | |
| 46.66 | 46.74 | 45.63 | 46.17 | -1.81% | |
| 46.52 | 47.60 | 46.41 | 47.02 | +4.12% | |
| 44.15 | 45.90 | 44.12 | 45.16 | +2.24% | |
| 44.14 | 45.42 | 43.88 | 44.17 | -0.99% | |
| 44.44 | 45.05 | 43.83 | 44.61 | +1.87% | |
| 44.14 | 45.20 | 43.21 | 43.79 | -0.34% | |
| 44.41 | 44.62 | 43.10 | 43.94 | +1.03% | |
| 45.73 | 45.81 | 42.72 | 43.49 | -3.57% | |
| 42.96 | 45.70 | 42.82 | 45.10 | +4.79% | |
| 42.62 | 43.66 | 41.70 | 43.04 | -0.12% | |
| 41.29 | 43.14 | 41.27 | 43.09 | +4.66% | |
| 42.33 | 42.35 | 41.08 | 41.17 | -2.46% | |
| 42.80 | 44.32 | 41.90 | 42.21 | +1.42% | |
| 40.73 | 41.70 | 40.68 | 41.62 | +1.91% | |
| 41.75 | 42.03 | 40.83 | 40.84 | -1.30% | |
| 41.90 | 42.22 | 40.22 | 41.38 | -3.11% | |
| 43.42 | 43.48 | 42.39 | 42.71 | -0.42% | |
| 42.38 | 42.89 | 41.61 | 42.89 | -0.76% | |
| 41.44 | 43.24 | 41.44 | 43.22 | +6.17% | |
| 40.37 | 41.08 | 39.79 | 40.71 | +0.30% | |
| 38.30 | 40.65 | 38.15 | 40.59 | +5.57% | |
| 37.79 | 39.32 | 37.57 | 38.45 | +1.32% | |
| 39.86 | 40.73 | 37.75 | 37.95 | -6.46% | |
| 41.43 | 42.03 | 39.94 | 40.57 | +1.70% | |
| 39.96 | 40.55 | 39.13 | 39.89 | +1.48% | |
| 40.22 | 41.27 | 39.06 | 39.31 | -3.70% | |
| 40.11 | 41.36 | 39.88 | 40.82 | -1.14% | |
| 43.38 | 43.38 | 41.08 | 41.29 | -3.66% | |
| 40.97 | 43.56 | 40.91 | 42.86 | +1.01% | |
| 42.47 | 43.01 | 41.57 | 42.43 | +0.35% | |
| 41.06 | 42.59 | 40.78 | 42.28 | +8.47% | |
| 38.65 | 39.45 | 38.46 | 38.98 | +3.26% | |
| 38.61 | 39.32 | 37.63 | 37.75 | -1.07% | |
| 37.89 | 38.65 | 37.49 | 38.16 | +6.95% | |
| 36.17 | 36.55 | 35.46 | 35.68 | -6.11% | |
| 38.14 | 38.55 | 37.61 | 38.00 | -1.07% | |
| 39.02 | 39.38 | 38.39 | 38.41 | -0.95% | |
| 38.15 | 39.24 | 38.03 | 38.78 | +1.41% | |
| 39.86 | 39.86 | 37.73 | 38.24 | -0.75% | |
| 36.92 | 38.76 | 36.80 | 38.53 | +2.66% | |
| 37.83 | 38.27 | 36.37 | 37.53 | -6.87% | |
| 40.38 | 41.18 | 40.08 | 40.30 | -2.18% | |
| 40.89 | 41.54 | 40.26 | 41.20 | +4.04% | |
| 37.41 | 39.82 | 37.17 | 39.60 | +2.35% | |
| 39.89 | 40.08 | 38.34 | 38.69 | -11.59% | |
| 43.33 | 44.44 | 42.71 | 43.76 | +1.44% | |
| 44.82 | 44.85 | 41.90 | 43.14 | -7.46% | |
| 44.80 | 47.18 | 44.58 | 46.62 | +6.46% | |
| 42.36 | 44.15 | 41.63 | 43.79 | +3.87% | |
| 42.38 | 43.34 | 41.85 | 42.16 | -3.37% | |
| 42.44 | 43.70 | 42.22 | 43.63 | +6.41% | |
| 40.11 | 41.11 | 39.78 | 41.00 | +2.55% | |
| 43.22 | 43.49 | 39.30 | 39.98 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the GFI chart for longer ranges.