Gold Fields Ltd (GFI) stock
GFINYSEGold and Silver OresFiscal year ends December 31Also trades as GFIOF
$32.92−2.20 (-6.26%)
Close on Oct 30, 2026Market cap $29.46BP/E 8.4Yield 2.40%
Price history
Gold Fields share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$32.92
-6.26% on the day
52-week range
$31.11 – $61.64
-46.6% from the high
Change over 52 weeks
-15.1%
From $38.78 on Oct 30, 2025
Average volume
3.74M
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 30, 2026 | $33.37 | $33.55 | $32.28 | $32.92 | -6.26% | 4,115,889 |
| Oct 29, 2026 | $35.55 | $35.55 | $34.85 | $35.12 | -3.06% | 2,866,818 |
| Oct 28, 2026 | $35.34 | $36.25 | $35.22 | $36.23 | +1.40% | 2,801,398 |
| Oct 27, 2026 | $35.17 | $35.73 | $34.95 | $35.73 | +1.51% | 3,543,738 |
| Oct 26, 2026 | $35.22 | $35.38 | $34.42 | $35.20 | +1.76% | 3,502,930 |
| Oct 23, 2026 | $35.32 | $35.50 | $34.17 | $34.59 | -1.57% | 4,634,445 |
| Oct 22, 2026 | $35.78 | $35.87 | $34.84 | $35.14 | -4.51% | 3,655,782 |
| Oct 21, 2026 | $37.21 | $37.38 | $36.24 | $36.80 | +1.57% | 4,925,879 |
| Oct 20, 2026 | $36.25 | $37.27 | $36.07 | $36.23 | -1.20% | 2,962,742 |
| Oct 19, 2026 | $37.69 | $37.90 | $36.58 | $36.67 | -2.47% | 3,763,937 |
| Oct 16, 2026 | $37.24 | $38.15 | $37.13 | $37.60 | +1.38% | 3,631,617 |
| Oct 15, 2026 | $36.48 | $37.21 | $36.11 | $37.09 | +4.33% | 4,849,677 |
| Oct 14, 2026 | $35.83 | $36.09 | $35.03 | $35.55 | -2.17% | 3,911,303 |
| Oct 13, 2026 | $37.45 | $37.54 | $36.08 | $36.34 | -1.14% | 3,490,159 |
| Oct 12, 2026 | $36.53 | $36.97 | $36.48 | $36.76 | -0.16% | 1,928,723 |
| Oct 9, 2026 | $37.20 | $37.46 | $36.68 | $36.82 | +2.68% | 4,792,486 |
| Oct 8, 2026 | $35.34 | $36.17 | $35.31 | $35.86 | +2.31% | 4,172,852 |
| Oct 7, 2026 | $34.76 | $35.30 | $34.53 | $35.05 | -3.10% | 3,493,502 |
| Oct 6, 2026 | $35.52 | $36.38 | $35.32 | $36.17 | +1.34% | 3,178,484 |
| Oct 5, 2026 | $35.54 | $35.99 | $35.09 | $35.69 | +0.20% | 2,378,477 |
| Oct 2, 2026 | $35.95 | $36.12 | $35.16 | $35.62 | -0.47% | 3,697,956 |
| Oct 1, 2026 | $36.18 | $36.23 | $35.61 | $35.79 | -0.91% | 4,046,870 |
| Sep 30, 2026 | $36.67 | $36.68 | $35.89 | $36.12 | -1.79% | 3,706,595 |
| Sep 29, 2026 | $36.38 | $37.35 | $35.93 | $36.78 | +4.55% | 10,942,940 |
| Sep 28, 2026 | $34.84 | $35.95 | $34.80 | $35.18 | -12.88% | 7,085,496 |
| Sep 25, 2026 | $40.48 | $40.57 | $39.78 | $40.38 | +1.20% | 2,276,156 |
| Sep 24, 2026 | $40.41 | $40.41 | $39.27 | $39.90 | -2.25% | 3,089,816 |
| Sep 23, 2026 | $41.28 | $41.38 | $40.31 | $40.82 | -4.98% | 3,607,976 |
| Sep 22, 2026 | $42.19 | $43.19 | $41.68 | $42.96 | +2.31% | 2,322,212 |
| Sep 21, 2026 | $42.93 | $42.95 | $41.79 | $41.99 | -1.22% | 2,642,995 |
| Sep 18, 2026 | $42.74 | $42.88 | $41.93 | $42.51 | -1.92% | 3,382,799 |
| Sep 17, 2026 | $43.68 | $43.84 | $42.81 | $43.34 | +3.29% | 2,222,951 |
| Sep 16, 2026 | $43.62 | $43.63 | $41.34 | $41.96 | -2.21% | 4,096,312 |
| Sep 15, 2026 | $43.28 | $43.36 | $42.51 | $42.91 | -0.49% | 2,420,964 |
| Sep 14, 2026 | $43.17 | $43.63 | $42.62 | $43.12 | -4.39% | 2,787,891 |
| Sep 11, 2026 | $45.65 | $45.98 | $44.79 | $45.10 | -1.27% | 2,324,735 |
| Sep 10, 2026 | $45.90 | $46.40 | $45.54 | $45.68 | -2.87% | 2,916,336 |
| Sep 9, 2026 | $47.92 | $48.30 | $46.53 | $47.03 | -0.34% | 3,301,384 |
| Sep 8, 2026 | $47.43 | $48.01 | $47.14 | $47.19 | -0.44% | 2,940,605 |
| Sep 4, 2026 | $47.63 | $48.39 | $47.34 | $47.40 | -1.58% | 4,361,971 |
| Sep 3, 2026 | $47.45 | $48.34 | $46.85 | $48.16 | +7.21% | 5,461,967 |
| Sep 2, 2026 | $46.05 | $46.29 | $44.53 | $44.92 | +0.58% | 4,237,575 |
| Sep 1, 2026 | $44.85 | $46.44 | $44.50 | $44.66 | -3.69% | 3,755,544 |
| Aug 31, 2026 | $46.46 | $46.60 | $45.41 | $46.37 | +0.89% | 4,671,909 |
| Aug 28, 2026 | $48.42 | $48.42 | $45.51 | $45.96 | -4.25% | 5,898,077 |
| Aug 27, 2026 | $47.93 | $48.43 | $47.28 | $48.00 | +0.38% | 2,507,559 |
| Aug 26, 2026 | $48.24 | $48.45 | $47.52 | $47.82 | -2.15% | 4,717,428 |
| Aug 25, 2026 | $47.89 | $49.10 | $46.91 | $48.87 | +3.25% | 3,715,768 |
| Aug 24, 2026 | $47.77 | $48.25 | $46.69 | $47.33 | -1.00% | 3,391,465 |
| Aug 21, 2026 | $48.09 | $48.38 | $47.30 | $47.81 | +5.19% | 4,870,393 |
| Aug 20, 2026 | $43.69 | $45.63 | $43.59 | $45.45 | +3.65% | 4,294,628 |
| Aug 19, 2026 | $43.25 | $44.49 | $43.05 | $43.85 | +7.16% | 3,998,035 |
| Aug 18, 2026 | $41.51 | $41.93 | $40.71 | $40.92 | -1.40% | 3,509,734 |
| Aug 17, 2026 | $41.14 | $41.97 | $41.03 | $41.50 | +3.13% | 3,169,017 |
| Aug 14, 2026 | $39.85 | $40.32 | $39.73 | $40.24 | +1.80% | 2,008,242 |
| Aug 13, 2026 | $39.65 | $39.88 | $39.21 | $39.53 | -2.95% | 3,105,909 |
| Aug 12, 2026 | $42.43 | $42.43 | $40.64 | $40.73 | +1.14% | 3,527,185 |
| Aug 11, 2026 | $40.41 | $40.56 | $39.73 | $40.27 | -2.02% | 3,018,836 |
| Aug 10, 2026 | $40.38 | $41.25 | $39.85 | $41.10 | +0.69% | 3,666,202 |
| Aug 7, 2026 | $40.95 | $41.61 | $40.51 | $40.82 | +9.32% | 6,846,053 |
| Aug 6, 2026 | $36.50 | $37.75 | $36.49 | $37.34 | +0.13% | 4,535,239 |
| Aug 5, 2026 | $36.92 | $37.86 | $36.72 | $37.29 | +9.32% | 5,872,975 |
| Aug 4, 2026 | $34.72 | $34.83 | $34.03 | $34.11 | +0.44% | 3,565,974 |
| Aug 3, 2026 | $33.09 | $33.97 | $32.79 | $33.96 | +4.75% | 2,356,818 |
| Jul 31, 2026 | $32.81 | $33.10 | $31.88 | $32.42 | -3.31% | 3,226,187 |
| Jul 30, 2026 | $32.88 | $33.56 | $32.43 | $33.53 | +4.00% | 3,687,895 |
| Jul 29, 2026 | $32.21 | $33.02 | $31.72 | $32.24 | -1.26% | 4,239,140 |
| Jul 28, 2026 | $32.32 | $32.99 | $31.96 | $32.65 | -0.79% | 3,021,418 |
| Jul 27, 2026 | $33.04 | $33.14 | $32.21 | $32.91 | +0.64% | 2,311,307 |
| Jul 24, 2026 | $32.56 | $33.32 | $32.36 | $32.70 | +1.30% | 3,316,520 |
| Jul 23, 2026 | $32.19 | $32.72 | $31.99 | $32.28 | -3.93% | 3,289,253 |
| Jul 22, 2026 | $33.19 | $33.96 | $33.14 | $33.60 | +4.06% | 3,033,024 |
| Jul 21, 2026 | $31.90 | $32.40 | $31.30 | $32.29 | +3.33% | 2,508,740 |
| Jul 20, 2026 | $31.45 | $31.69 | $31.11 | $31.25 | -2.31% | 2,945,444 |
| Jul 17, 2026 | $31.60 | $32.41 | $31.33 | $31.99 | -0.31% | 2,780,949 |
| Jul 16, 2026 | $32.49 | $32.53 | $31.96 | $32.09 | -2.73% | 2,851,642 |
| Jul 15, 2026 | $33.00 | $33.43 | $32.20 | $32.99 | -1.02% | 4,068,527 |
| Jul 14, 2026 | $34.28 | $34.42 | $32.90 | $33.33 | -0.60% | 5,141,658 |
| Jul 13, 2026 | $33.73 | $34.05 | $33.13 | $33.53 | -1.79% | 4,237,783 |
| Jul 10, 2026 | $33.84 | $34.59 | $33.82 | $34.14 | +0.29% | 4,662,162 |
| Jul 9, 2026 | $34.17 | $34.27 | $33.74 | $34.04 | +3.53% | 4,423,101 |
| Jul 8, 2026 | $32.94 | $33.16 | $32.02 | $32.88 | -2.11% | 4,244,363 |
| Jul 7, 2026 | $34.58 | $34.98 | $33.22 | $33.59 | -2.95% | 3,476,695 |
| Jul 6, 2026 | $35.42 | $35.59 | $34.19 | $34.61 | -2.40% | 3,289,492 |
| Jul 2, 2026 | $35.32 | $35.83 | $34.70 | $35.46 | +5.13% | 4,045,553 |
| Jul 1, 2026 | $34.04 | $35.25 | $33.65 | $33.73 | +0.42% | 3,755,727 |
| Jun 30, 2026 | $33.94 | $34.01 | $33.10 | $33.59 | +0.81% | 3,603,290 |
| Jun 29, 2026 | $33.55 | $33.63 | $32.95 | $33.32 | -0.63% | 2,767,630 |
| Jun 26, 2026 | $33.44 | $34.06 | $33.26 | $33.53 | +2.16% | 4,532,979 |
| Jun 25, 2026 | $33.08 | $33.54 | $32.33 | $32.82 | +2.95% | 3,340,132 |
| Jun 24, 2026 | $31.39 | $32.54 | $31.35 | $31.88 | -5.15% | 6,291,127 |
| Jun 23, 2026 | $33.31 | $34.33 | $33.21 | $33.61 | -2.95% | 3,496,074 |
| Jun 22, 2026 | $34.85 | $35.21 | $34.48 | $34.63 | -10.28% | 5,772,566 |
| Jun 18, 2026 | $39.61 | $40.25 | $37.93 | $38.60 | -0.75% | 4,260,309 |
| Jun 17, 2026 | $40.45 | $41.27 | $38.80 | $38.89 | -1.87% | 4,624,450 |
| Jun 16, 2026 | $40.06 | $40.17 | $39.26 | $39.63 | +0.10% | 2,125,204 |
| Jun 15, 2026 | $39.60 | $40.24 | $39.14 | $39.59 | +8.47% | 4,944,222 |
| Jun 12, 2026 | $36.52 | $36.65 | $35.82 | $36.50 | +1.67% | 5,106,618 |
| Jun 11, 2026 | $33.63 | $36.02 | $33.53 | $35.90 | +7.07% | 5,128,471 |
| Jun 10, 2026 | $33.60 | $34.59 | $33.35 | $33.53 | -5.52% | 4,540,563 |
| Jun 9, 2026 | $36.35 | $36.56 | $34.37 | $35.49 | -1.09% | 4,693,176 |
| Jun 8, 2026 | $36.33 | $36.64 | $35.84 | $35.88 | -2.02% | 3,260,311 |
| Jun 5, 2026 | $37.87 | $37.94 | $36.46 | $36.62 | -6.39% | 5,335,849 |
| Jun 4, 2026 | $38.85 | $39.21 | $38.24 | $39.12 | +3.11% | 3,263,384 |
| Jun 3, 2026 | $38.18 | $38.64 | $37.86 | $37.94 | -1.61% | 2,724,222 |
| Jun 2, 2026 | $38.71 | $38.92 | $37.82 | $38.56 | +1.45% | 2,729,318 |
| Jun 1, 2026 | $37.88 | $38.35 | $36.86 | $38.01 | -4.64% | 4,309,718 |
| May 29, 2026 | $39.50 | $40.74 | $39.28 | $39.86 | -0.92% | 4,800,522 |
| May 28, 2026 | $38.85 | $40.87 | $38.29 | $40.23 | +1.80% | 2,943,328 |
| May 27, 2026 | $39.52 | $40.19 | $39.48 | $39.52 | -3.96% | 2,667,507 |
| May 26, 2026 | $40.58 | $41.36 | $40.30 | $41.15 | +4.10% | 2,371,819 |
| May 22, 2026 | $39.65 | $39.98 | $38.49 | $39.53 | -1.35% | 2,978,305 |
| May 21, 2026 | $39.71 | $40.89 | $39.47 | $40.07 | -1.48% | 2,125,393 |
| May 20, 2026 | $39.98 | $40.91 | $39.63 | $40.67 | +3.75% | 3,267,361 |
| May 19, 2026 | $39.61 | $39.68 | $38.44 | $39.20 | -3.31% | 4,340,051 |
| May 18, 2026 | $40.95 | $41.65 | $40.24 | $40.54 | +0.67% | 2,088,968 |
| May 15, 2026 | $41.55 | $41.57 | $40.24 | $40.27 | -8.71% | 4,332,179 |
| May 14, 2026 | $44.55 | $44.74 | $43.80 | $44.11 | -1.50% | 2,138,482 |
| May 13, 2026 | $44.13 | $44.78 | $43.64 | $44.78 | -1.19% | 3,211,960 |
| May 12, 2026 | $44.38 | $45.74 | $43.43 | $45.32 | -1.78% | 2,367,830 |
| May 11, 2026 | $45.15 | $46.41 | $45.02 | $46.14 | +2.85% | 2,806,503 |
| May 8, 2026 | $44.17 | $45.29 | $44.17 | $44.86 | -0.13% | 2,728,227 |
| May 7, 2026 | $47.17 | $47.34 | $44.78 | $44.92 | -2.77% | 3,503,526 |
| May 6, 2026 | $45.11 | $46.86 | $44.92 | $46.20 | +10.66% | 4,466,013 |
| May 5, 2026 | $43.04 | $43.29 | $41.71 | $41.75 | -0.10% | 2,380,949 |
| May 4, 2026 | $42.13 | $42.76 | $41.62 | $41.79 | -0.69% | 2,291,412 |
| May 1, 2026 | $42.15 | $42.80 | $41.84 | $42.08 | -0.94% | 2,001,779 |
| Apr 30, 2026 | $42.91 | $42.99 | $42.15 | $42.48 | +2.39% | 2,995,644 |
| Apr 29, 2026 | $41.89 | $42.33 | $41.27 | $41.49 | -4.27% | 3,801,976 |
| Apr 28, 2026 | $43.35 | $43.75 | $42.60 | $43.34 | -3.67% | 3,061,522 |
| Apr 27, 2026 | $45.21 | $45.29 | $44.48 | $44.99 | -1.64% | 1,523,573 |
| Apr 24, 2026 | $45.07 | $46.11 | $44.45 | $45.74 | +4.05% | 2,187,751 |
| Apr 23, 2026 | $44.28 | $44.82 | $43.14 | $43.96 | -3.36% | 3,297,646 |
| Apr 22, 2026 | $45.94 | $46.56 | $45.32 | $45.49 | -0.18% | 2,564,507 |
| Apr 21, 2026 | $47.46 | $47.80 | $45.48 | $45.57 | -6.58% | 3,359,426 |
| Apr 20, 2026 | $49.02 | $49.47 | $48.46 | $48.78 | -2.36% | 2,293,922 |
| Apr 17, 2026 | $48.77 | $51.21 | $48.66 | $49.96 | +5.98% | 4,319,326 |
| Apr 16, 2026 | $48.03 | $48.39 | $47.06 | $47.14 | -0.53% | 2,296,982 |
| Apr 15, 2026 | $49.28 | $49.40 | $47.38 | $47.39 | -5.45% | 3,135,628 |
| Apr 14, 2026 | $49.59 | $50.45 | $49.32 | $50.12 | +2.37% | 3,183,529 |
| Apr 13, 2026 | $48.54 | $49.31 | $48.30 | $48.96 | -0.77% | 1,778,484 |
| Apr 10, 2026 | $48.90 | $49.77 | $48.74 | $49.34 | +1.04% | 2,268,408 |
| Apr 9, 2026 | $48.55 | $49.34 | $48.03 | $48.83 | +0.33% | 2,277,865 |
| Apr 8, 2026 | $52.77 | $52.97 | $48.09 | $48.67 | +5.53% | 4,682,492 |
| Apr 7, 2026 | $46.48 | $46.53 | $44.81 | $46.12 | -1.20% | 3,261,926 |
| Apr 6, 2026 | $47.36 | $47.94 | $46.62 | $46.68 | -1.89% | 1,577,126 |
| Apr 2, 2026 | $45.07 | $47.97 | $45.07 | $47.58 | -1.14% | 2,878,976 |
| Apr 1, 2026 | $47.70 | $49.54 | $47.01 | $48.13 | +6.01% | 5,309,969 |
| Mar 31, 2026 | $44.04 | $45.84 | $43.92 | $45.40 | +7.33% | 4,619,182 |
| Mar 30, 2026 | $43.25 | $43.56 | $41.79 | $42.30 | -0.09% | 3,217,686 |
| Mar 27, 2026 | $40.26 | $42.65 | $40.26 | $42.34 | +4.54% | 3,744,111 |
| Mar 26, 2026 | $41.05 | $42.54 | $40.17 | $40.50 | -4.19% | 3,803,022 |
| Mar 25, 2026 | $43.37 | $43.37 | $41.80 | $42.27 | +3.96% | 3,051,788 |
| Mar 24, 2026 | $39.68 | $41.32 | $39.66 | $40.66 | -0.56% | 3,204,493 |
| Mar 23, 2026 | $38.88 | $41.18 | $38.83 | $40.89 | +4.66% | 5,425,265 |
| Mar 20, 2026 | $40.80 | $40.83 | $38.67 | $39.07 | -4.12% | 6,683,725 |
| Mar 19, 2026 | $38.50 | $41.00 | $38.38 | $40.75 | -4.72% | 5,162,768 |
| Mar 18, 2026 | $42.74 | $43.61 | $42.30 | $42.77 | -7.84% | 4,760,194 |
| Mar 17, 2026 | $47.22 | $47.55 | $46.12 | $46.41 | -1.96% | 2,168,493 |
| Mar 16, 2026 | $46.54 | $47.83 | $46.01 | $47.34 | +3.95% | 3,676,557 |
| Mar 13, 2026 | $48.21 | $48.35 | $45.37 | $45.54 | -10.62% | 5,132,437 |
| Mar 12, 2026 | $51.87 | $51.87 | $50.21 | $50.95 | +0.71% | 3,725,381 |
| Mar 11, 2026 | $50.04 | $50.77 | $49.07 | $50.59 | -2.95% | 3,412,153 |
| Mar 10, 2026 | $52.91 | $53.26 | $52.02 | $52.13 | 0.00% | 3,199,224 |
| Mar 9, 2026 | $50.36 | $52.30 | $49.32 | $52.13 | +3.35% | 3,644,469 |
| Mar 6, 2026 | $47.88 | $50.59 | $47.69 | $50.44 | +0.68% | 3,890,376 |
| Mar 5, 2026 | $49.85 | $50.14 | $48.36 | $50.10 | -1.92% | 4,652,016 |
| Mar 4, 2026 | $51.89 | $51.89 | $50.34 | $51.08 | -0.25% | 2,382,455 |
| Mar 3, 2026 | $51.67 | $52.24 | $49.28 | $51.21 | -11.58% | 5,016,162 |
| Mar 2, 2026 | $58.21 | $58.85 | $55.36 | $57.92 | -1.56% | 3,243,206 |
| Feb 27, 2026 | $58.46 | $59.12 | $58.07 | $58.84 | +0.55% | 2,502,360 |
| Feb 26, 2026 | $56.98 | $58.61 | $55.75 | $58.52 | +0.58% | 2,470,675 |
| Feb 25, 2026 | $58.69 | $59.36 | $57.82 | $58.18 | +2.23% | 2,684,823 |
| Feb 24, 2026 | $54.95 | $57.13 | $54.60 | $56.91 | -0.12% | 2,800,295 |
| Feb 23, 2026 | $55.41 | $57.05 | $55.26 | $56.98 | +5.34% | 2,702,623 |
| Feb 20, 2026 | $53.10 | $54.36 | $51.68 | $54.09 | +2.37% | 2,532,742 |
| Feb 19, 2026 | $51.34 | $53.03 | $50.50 | $52.84 | +1.01% | 1,969,445 |
| Feb 18, 2026 | $52.01 | $53.00 | $51.62 | $52.31 | +1.63% | 2,444,996 |
| Feb 17, 2026 | $52.00 | $52.22 | $50.50 | $51.47 | -5.73% | 3,353,036 |
| Feb 13, 2026 | $53.61 | $55.10 | $53.30 | $54.60 | +4.70% | 2,741,821 |
| Feb 12, 2026 | $56.63 | $57.60 | $52.11 | $52.15 | -8.94% | 4,326,464 |
| Feb 11, 2026 | $57.07 | $57.52 | $55.41 | $57.27 | +2.56% | 2,565,207 |
| Feb 10, 2026 | $55.56 | $56.16 | $54.57 | $55.84 | -0.20% | 2,640,098 |
| Feb 9, 2026 | $53.59 | $56.28 | $53.56 | $55.95 | +4.56% | 2,406,763 |
| Feb 6, 2026 | $53.35 | $54.57 | $52.99 | $53.51 | +6.91% | 3,396,057 |
| Feb 5, 2026 | $50.50 | $52.25 | $49.89 | $50.05 | -4.74% | 2,970,068 |
| Feb 4, 2026 | $54.44 | $54.76 | $50.23 | $52.54 | +0.10% | 4,343,950 |
| Feb 3, 2026 | $52.32 | $53.56 | $50.78 | $52.49 | +5.09% | 4,816,964 |
| Feb 2, 2026 | $49.87 | $51.50 | $48.33 | $49.95 | -0.34% | 3,616,341 |
| Jan 30, 2026 | $53.19 | $55.50 | $48.80 | $50.12 | -14.49% | 6,604,713 |
| Jan 29, 2026 | $59.64 | $60.93 | $56.45 | $58.61 | -4.71% | 10,925,020 |
| Jan 28, 2026 | $58.30 | $61.64 | $57.27 | $61.51 | +8.96% | 6,222,228 |
| Jan 27, 2026 | $54.63 | $56.55 | $52.96 | $56.45 | +3.24% | 3,455,675 |
| Jan 26, 2026 | $56.36 | $58.09 | $54.56 | $54.68 | +2.74% | 4,400,631 |
| Jan 23, 2026 | $52.66 | $53.89 | $52.06 | $53.22 | +1.93% | 2,863,380 |
| Jan 22, 2026 | $50.97 | $52.70 | $50.52 | $52.21 | +1.77% | 3,204,768 |
| Jan 21, 2026 | $55.39 | $55.39 | $50.81 | $51.30 | -3.01% | 4,409,228 |
| Jan 20, 2026 | $53.30 | $53.31 | $51.76 | $52.89 | +7.04% | 4,446,922 |
| Jan 16, 2026 | $49.81 | $49.98 | $48.17 | $49.41 | -0.86% | 3,011,438 |
| Jan 15, 2026 | $49.80 | $50.51 | $49.27 | $49.84 | +0.08% | 3,540,123 |
| Jan 14, 2026 | $50.88 | $50.96 | $48.78 | $49.80 | +0.50% | 2,441,831 |
| Jan 13, 2026 | $49.64 | $50.38 | $49.17 | $49.55 | +2.08% | 2,544,872 |
| Jan 12, 2026 | $47.77 | $49.60 | $47.43 | $48.54 | +6.24% | 3,513,854 |
| Jan 9, 2026 | $45.68 | $46.51 | $45.08 | $45.69 | +0.29% | 2,108,745 |
| Jan 8, 2026 | $44.46 | $45.64 | $44.27 | $45.56 | -0.35% | 1,884,682 |
| Jan 7, 2026 | $45.25 | $45.81 | $44.07 | $45.72 | -3.18% | 2,662,132 |
| Jan 6, 2026 | $46.02 | $47.39 | $45.85 | $47.22 | +6.28% | 2,877,065 |
| Jan 5, 2026 | $44.50 | $45.71 | $44.43 | $44.43 | +2.00% | 2,886,932 |
| Jan 2, 2026 | $44.29 | $44.31 | $42.10 | $43.56 | -0.23% | 1,357,808 |
| Dec 31, 2025 | $43.82 | $44.68 | $43.48 | $43.66 | -1.04% | 1,419,243 |
| Dec 30, 2025 | $45.24 | $45.41 | $44.05 | $44.12 | +1.19% | 2,051,264 |
| Dec 29, 2025 | $44.80 | $45.00 | $43.06 | $43.60 | -6.36% | 2,977,868 |
| Dec 26, 2025 | $46.50 | $46.88 | $45.52 | $46.56 | +1.20% | 1,170,935 |
| Dec 24, 2025 | $46.45 | $46.64 | $44.95 | $46.01 | -0.35% | 886,166 |
| Dec 23, 2025 | $46.66 | $46.74 | $45.63 | $46.17 | -1.81% | 3,233,114 |
| Dec 22, 2025 | $46.52 | $47.60 | $46.41 | $47.02 | +4.12% | 2,716,583 |
| Dec 19, 2025 | $44.15 | $45.90 | $44.12 | $45.16 | +2.24% | 3,661,189 |
| Dec 18, 2025 | $44.14 | $45.42 | $43.88 | $44.17 | -0.99% | 3,106,673 |
| Dec 17, 2025 | $44.44 | $45.05 | $43.83 | $44.61 | +1.87% | 2,121,392 |
| Dec 16, 2025 | $44.14 | $45.20 | $43.21 | $43.79 | -0.34% | 2,928,326 |
| Dec 15, 2025 | $44.41 | $44.62 | $43.10 | $43.94 | +1.03% | 3,340,604 |
| Dec 12, 2025 | $45.73 | $45.81 | $42.72 | $43.49 | -3.57% | 4,534,211 |
| Dec 11, 2025 | $42.96 | $45.70 | $42.82 | $45.10 | +4.79% | 3,268,645 |
| Dec 10, 2025 | $42.62 | $43.66 | $41.70 | $43.04 | -0.12% | 3,682,039 |
| Dec 9, 2025 | $41.29 | $43.14 | $41.27 | $43.09 | +4.66% | 2,520,464 |
| Dec 8, 2025 | $42.33 | $42.35 | $41.08 | $41.17 | -2.46% | 3,127,741 |
| Dec 5, 2025 | $42.80 | $44.32 | $41.90 | $42.21 | +1.42% | 2,913,301 |
| Dec 4, 2025 | $40.73 | $41.70 | $40.68 | $41.62 | +1.91% | 2,067,944 |
| Dec 3, 2025 | $41.75 | $42.03 | $40.83 | $40.84 | -1.30% | 1,760,312 |
| Dec 2, 2025 | $41.90 | $42.22 | $40.22 | $41.38 | -3.11% | 2,808,586 |
| Dec 1, 2025 | $43.42 | $43.48 | $42.39 | $42.71 | -0.42% | 3,529,786 |
| Nov 28, 2025 | $42.38 | $42.89 | $41.61 | $42.89 | -0.76% | 4,264,995 |
| Nov 26, 2025 | $41.44 | $43.24 | $41.44 | $43.22 | +6.17% | 2,322,090 |
| Nov 25, 2025 | $40.37 | $41.08 | $39.79 | $40.71 | +0.30% | 2,361,422 |
| Nov 24, 2025 | $38.30 | $40.65 | $38.15 | $40.59 | +5.57% | 3,644,678 |
| Nov 21, 2025 | $37.79 | $39.32 | $37.57 | $38.45 | +1.32% | 3,465,195 |
| Nov 20, 2025 | $39.86 | $40.73 | $37.75 | $37.95 | -6.46% | 4,253,408 |
| Nov 19, 2025 | $41.43 | $42.03 | $39.94 | $40.57 | +1.70% | 4,036,263 |
| Nov 18, 2025 | $39.96 | $40.55 | $39.13 | $39.89 | +1.48% | 3,547,638 |
| Nov 17, 2025 | $40.22 | $41.27 | $39.06 | $39.31 | -3.70% | 3,207,280 |
| Nov 14, 2025 | $40.11 | $41.36 | $39.88 | $40.82 | -1.14% | 2,233,648 |
| Nov 13, 2025 | $43.38 | $43.38 | $41.08 | $41.29 | -3.66% | 3,614,799 |
| Nov 12, 2025 | $40.97 | $43.56 | $40.91 | $42.86 | +1.01% | 5,799,652 |
| Nov 11, 2025 | $42.47 | $43.01 | $41.57 | $42.43 | +0.35% | 3,861,990 |
| Nov 10, 2025 | $41.06 | $42.59 | $40.78 | $42.28 | +8.47% | 4,778,069 |
| Nov 7, 2025 | $38.65 | $39.45 | $38.46 | $38.98 | +3.26% | 4,233,704 |
| Nov 6, 2025 | $38.61 | $39.32 | $37.63 | $37.75 | -1.07% | 3,352,363 |
| Nov 5, 2025 | $37.89 | $38.65 | $37.49 | $38.16 | +6.95% | 4,816,098 |
| Nov 4, 2025 | $36.17 | $36.55 | $35.46 | $35.68 | -6.11% | 5,283,706 |
| Nov 3, 2025 | $38.14 | $38.55 | $37.61 | $38.00 | -1.07% | 2,592,263 |
| Oct 31, 2025 | $39.02 | $39.38 | $38.39 | $38.41 | -0.95% | 2,930,698 |
| Oct 30, 2025 | $38.15 | $39.24 | $38.03 | $38.78 | +1.41% | 2,731,598 |
| Oct 29, 2025 | $39.86 | $39.86 | $37.73 | $38.24 | -0.75% | 3,565,981 |
| Oct 28, 2025 | $36.92 | $38.76 | $36.80 | $38.53 | +2.66% | 4,079,646 |
| Oct 27, 2025 | $37.83 | $38.27 | $36.37 | $37.53 | -6.87% | 6,526,146 |
| Oct 24, 2025 | $40.38 | $41.18 | $40.08 | $40.30 | -2.18% | 3,262,075 |
| Oct 23, 2025 | $40.89 | $41.54 | $40.26 | $41.20 | +4.04% | 3,641,573 |
| Oct 22, 2025 | $37.41 | $39.82 | $37.17 | $39.60 | +2.35% | 6,840,689 |
| Oct 21, 2025 | $39.89 | $40.08 | $38.34 | $38.69 | -11.59% | 6,820,116 |
| Oct 20, 2025 | $43.33 | $44.44 | $42.71 | $43.76 | – | 3,428,706 |
Seasonality
GFI return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 8.3% | -1.6% | 9.9% | 4.2% | 1.7% | -1.5% | 9.0% | 2.2% | -3.2% | 3.8% | 7.1% | 3.2% |
| Months up | 7 of 10 | 4 of 10 | 7 of 10 | 5 of 10 | 5 of 10 | 3 of 10 | 8 of 10 | 4 of 10 | 3 of 10 | 5 of 10 | 6 of 9 | 5 of 9 |
| 2026 | 14.8% | 17.4% | -20.6% | -6.4% | -6.2% | -15.7% | -3.5% | 43.0% | -20.3% | -8.9% | ||
| 2025 | 28.3% | 6.1% | 25.2% | 2.0% | 2.0% | 2.9% | 2.9% | 37.4% | 25.3% | -8.5% | 11.7% | 1.8% |
| 2024 | 2.4% | -11.9% | 23.6% | 1.8% | -2.6% | -5.4% | 15.2% | -19.9% | 13.1% | 7.4% | -12.1% | -8.9% |
| 2023 | 10.5% | -20.5% | 49.9% | 16.8% | -2.8% | -8.5% | 11.9% | -18.4% | -12.8% | 19.9% | 17.4% | -5.4% |
| 2022 | -3.5% | 32.3% | 11.5% | -13.1% | -30.5% | -2.4% | 0.9% | -12.1% | 2.3% | -2.6% | 41.5% | -7.2% |
| 2021 | 0.6% | -12.2% | 18.6% | -1.2% | 29.1% | -26.5% | 10.3% | -3.5% | -13.0% | 14.3% | 22.2% | -3.1% |
| 2020 | -3.0% | -7.3% | -19.0% | 54.5% | 5.2% | 21.8% | 39.3% | -0.5% | -5.0% | -11.1% | -20.3% | 6.4% |
| 2019 | 16.5% | 0.7% | -9.4% | 0.5% | 18.9% | 21.3% | -6.7% | 17.6% | -16.6% | 25.6% | -13.4% | 23.4% |
| 2018 | -0.5% | -8.4% | 3.7% | -5.0% | -6.5% | 0.0% | 4.8% | -33.4% | -2.2% | 9.9% | 10.2% | 20.1% |
| 2017 | 16.6% | -12.0% | 15.9% | -7.9% | 10.2% | -2.8% | 14.7% | 11.8% | -2.7% | -7.9% | 6.6% | 1.7% |