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 month, 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
| Month | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 2026 | $36.18 | $38.15 | $32.28 | $32.92 | -8.86% | 80,345,664 |
| Sep 2026 | $44.85 | $48.39 | $34.80 | $36.12 | -22.10% | 79,885,220 |
| Aug 2026 | $33.09 | $49.10 | $32.79 | $46.37 | +43.03% | 83,247,446 |
| Jul 2026 | $34.04 | $35.83 | $31.11 | $32.42 | -3.48% | 78,556,580 |
| Jun 2026 | $37.88 | $41.27 | $31.35 | $33.59 | -15.73% | 86,849,613 |
| May 2026 | $42.15 | $47.34 | $38.29 | $39.86 | -6.17% | 59,812,114 |
| Apr 2026 | $47.70 | $52.97 | $41.27 | $42.48 | -6.43% | 62,056,678 |
| Mar 2026 | $58.21 | $58.85 | $38.38 | $45.40 | -22.84% | 87,815,163 |
| Feb 2026 | $49.87 | $59.36 | $48.33 | $58.84 | +17.40% | 57,284,728 |
| Jan 2026 | $44.29 | $61.64 | $42.10 | $50.12 | +14.80% | 75,362,047 |
| Dec 2025 | $43.42 | $47.60 | $40.22 | $43.66 | +1.80% | 59,826,386 |
| Nov 2025 | $38.14 | $43.56 | $35.46 | $42.89 | +11.66% | 71,669,261 |
| Oct 2025 | $42.10 | $47.18 | $36.37 | $38.41 | -8.46% | 88,710,686 |
| Sep 2025 | $33.80 | $42.74 | $33.31 | $41.96 | +25.33% | 80,672,274 |
| Aug 2025 | $25.31 | $33.57 | $24.78 | $33.48 | +37.44% | 70,698,834 |
| Jul 2025 | $24.18 | $26.07 | $23.24 | $24.36 | +2.92% | 55,499,378 |
| Jun 2025 | $23.94 | $26.36 | $22.40 | $23.67 | +2.91% | 62,327,991 |
| May 2025 | $21.67 | $23.50 | $19.35 | $23.00 | +2.04% | 75,024,045 |
| Apr 2025 | $22.65 | $25.52 | $19.41 | $22.54 | +2.04% | 105,017,534 |
| Mar 2025 | $18.74 | $22.80 | $18.25 | $22.09 | +22.93% | 78,756,296 |
| Feb 2025 | $17.37 | $19.80 | $17.19 | $17.97 | +6.14% | 64,758,094 |
| Jan 2025 | $13.79 | $17.45 | $13.78 | $16.93 | +28.26% | 51,723,167 |
| Dec 2024 | $14.28 | $15.06 | $12.98 | $13.20 | -8.90% | 45,669,689 |
| Nov 2024 | $16.69 | $16.85 | $13.22 | $14.49 | -12.08% | 58,070,747 |
| Oct 2024 | $15.82 | $18.96 | $14.91 | $16.48 | +7.36% | 64,375,529 |
| Sep 2024 | $13.83 | $16.49 | $13.16 | $15.35 | +11.72% | 60,774,973 |
| Aug 2024 | $17.39 | $17.63 | $13.72 | $13.74 | -19.93% | 88,835,047 |
| Jul 2024 | $15.06 | $17.66 | $14.64 | $17.16 | +15.17% | 64,126,123 |
| Jun 2024 | $15.76 | $16.25 | $13.25 | $14.90 | -5.40% | 70,508,044 |
| May 2024 | $16.36 | $17.31 | $15.47 | $15.75 | -2.60% | 53,602,194 |
| Apr 2024 | $16.50 | $18.97 | $15.85 | $16.17 | +1.76% | 106,393,910 |
| Mar 2024 | $13.25 | $16.09 | $13.08 | $15.89 | +21.86% | 82,049,690 |
| Feb 2024 | $14.89 | $15.90 | $12.28 | $13.04 | -11.89% | 79,978,560 |
| Jan 2024 | $14.49 | $15.05 | $12.19 | $14.80 | +2.35% | 108,027,231 |
| Dec 2023 | $15.28 | $16.73 | $13.82 | $14.46 | -5.43% | 98,394,058 |
| Nov 2023 | $12.93 | $15.38 | $12.40 | $15.29 | +17.43% | 88,560,335 |
| Oct 2023 | $10.53 | $14.52 | $10.31 | $13.02 | +19.89% | 113,644,651 |
| Sep 2023 | $13.08 | $13.17 | $10.65 | $10.86 | -14.01% | 83,521,531 |
| Aug 2023 | $14.70 | $14.70 | $11.21 | $12.63 | -18.36% | 95,027,507 |
| Jul 2023 | $13.91 | $16.05 | $13.01 | $15.47 | +11.86% | 82,182,303 |
| Jun 2023 | $15.43 | $16.35 | $13.34 | $13.83 | -8.53% | 124,324,610 |
| May 2023 | $15.75 | $17.78 | $14.49 | $15.12 | -2.83% | 116,272,618 |
| Apr 2023 | $13.33 | $15.88 | $13.24 | $15.56 | +16.82% | 111,957,460 |
| Mar 2023 | $9.29 | $13.62 | $9.00 | $13.32 | +46.53% | 159,327,637 |
| Feb 2023 | $11.40 | $11.69 | $8.89 | $9.09 | -20.54% | 100,189,044 |
| Jan 2023 | $10.54 | $12.86 | $10.52 | $11.44 | +10.53% | 96,344,281 |
| Dec 2022 | $11.23 | $11.44 | $9.76 | $10.35 | -7.17% | 117,007,499 |
| Nov 2022 | $8.16 | $12.80 | $7.28 | $11.15 | +41.50% | 385,947,510 |
| Oct 2022 | $8.23 | $8.93 | $7.46 | $7.88 | -2.60% | 190,515,578 |
| Sep 2022 | $7.86 | $8.64 | $7.03 | $8.09 | 0.00% | 205,105,938 |
| Aug 2022 | $9.32 | $9.75 | $8.04 | $8.09 | -12.07% | 139,260,316 |
| Jul 2022 | $9.04 | $9.67 | $8.50 | $9.20 | +0.88% | 141,816,729 |
| Jun 2022 | $9.59 | $10.21 | $9.02 | $9.12 | -2.36% | 266,392,393 |
| May 2022 | $12.98 | $13.74 | $9.29 | $9.34 | -30.45% | 173,877,017 |
| Apr 2022 | $15.31 | $16.92 | $12.83 | $13.43 | -13.13% | 124,432,619 |
| Mar 2022 | $14.27 | $17.20 | $13.88 | $15.46 | +10.27% | 232,151,728 |
| Feb 2022 | $10.81 | $14.19 | $10.27 | $14.02 | +32.26% | 202,490,574 |
| Jan 2022 | $10.80 | $11.39 | $9.76 | $10.60 | -3.55% | 161,690,098 |
| Dec 2021 | $11.76 | $11.77 | $9.70 | $10.99 | -3.09% | 132,661,630 |
| Nov 2021 | $9.26 | $11.79 | $8.98 | $11.34 | +22.20% | 104,281,599 |
| Oct 2021 | $8.22 | $10.04 | $8.02 | $9.28 | +14.29% | 99,110,163 |
| Sep 2021 | $9.49 | $9.56 | $7.75 | $8.12 | -14.35% | 117,933,699 |
| Aug 2021 | $9.81 | $10.34 | $8.37 | $9.48 | -3.46% | 124,211,042 |
| Jul 2021 | $9.17 | $9.97 | $8.84 | $9.82 | +10.34% | 125,104,169 |
| Jun 2021 | $12.34 | $12.43 | $8.76 | $8.90 | -26.51% | 229,551,564 |
| May 2021 | $9.66 | $12.53 | $9.49 | $12.11 | +29.10% | 132,377,072 |
| Apr 2021 | $9.95 | $10.41 | $9.27 | $9.38 | -1.16% | 101,576,826 |
| Mar 2021 | $8.36 | $10.33 | $8.11 | $9.49 | +15.87% | 182,572,041 |
| Feb 2021 | $9.61 | $9.88 | $8.17 | $8.19 | -12.22% | 111,934,643 |
| Jan 2021 | $10.07 | $10.66 | $8.79 | $9.33 | +0.65% | 130,799,587 |
| Dec 2020 | $9.06 | $10.01 | $8.60 | $9.27 | +6.43% | 134,018,328 |
| Nov 2020 | $11.21 | $12.90 | $8.35 | $8.71 | -20.31% | 131,663,444 |
| Oct 2020 | $12.41 | $13.21 | $10.46 | $10.93 | -11.07% | 91,322,113 |
| Sep 2020 | $13.29 | $14.90 | $11.01 | $12.29 | -5.68% | 159,353,519 |
| Aug 2020 | $13.02 | $14.40 | $11.63 | $13.03 | -0.46% | 160,330,134 |
| Jul 2020 | $9.33 | $14.12 | $9.12 | $13.09 | +39.26% | 216,191,943 |
| Jun 2020 | $7.73 | $9.46 | $6.97 | $9.40 | +21.76% | 170,646,668 |
| May 2020 | $7.31 | $8.67 | $7.10 | $7.72 | +5.18% | 145,606,646 |
| Apr 2020 | $4.75 | $8.48 | $4.60 | $7.34 | +54.53% | 186,903,234 |
| Mar 2020 | $6.04 | $7.21 | $3.79 | $4.75 | -19.90% | 283,589,679 |
| Feb 2020 | $6.40 | $7.90 | $5.59 | $5.93 | -7.34% | 141,928,567 |
| Jan 2020 | $6.68 | $6.78 | $5.87 | $6.40 | -3.03% | 106,053,913 |
| Dec 2019 | $5.29 | $6.83 | $5.25 | $6.60 | +23.36% | 128,041,064 |
| Nov 2019 | $6.03 | $6.13 | $4.96 | $5.35 | -13.43% | 117,101,656 |
| Oct 2019 | $4.85 | $6.21 | $4.83 | $6.18 | +25.61% | 142,305,644 |
| Sep 2019 | $5.92 | $6.03 | $4.50 | $4.92 | -17.17% | 222,047,294 |
| Aug 2019 | $4.95 | $6.29 | $4.94 | $5.94 | +17.62% | 209,619,391 |
| Jul 2019 | $5.25 | $5.84 | $4.92 | $5.05 | -6.65% | 148,013,223 |
| Jun 2019 | $4.59 | $5.75 | $4.59 | $5.41 | +21.30% | 207,000,649 |
| May 2019 | $3.75 | $4.55 | $3.57 | $4.46 | +18.93% | 114,332,462 |
| Apr 2019 | $3.79 | $4.07 | $3.58 | $3.75 | +0.54% | 87,868,355 |
| Mar 2019 | $4.05 | $4.22 | $3.69 | $3.73 | -9.69% | 102,241,058 |
| Feb 2019 | $4.07 | $4.45 | $3.48 | $4.13 | +0.73% | 122,777,121 |
| Jan 2019 | $3.47 | $4.14 | $3.46 | $4.10 | +16.48% | 97,973,135 |
| Dec 2018 | $2.99 | $3.60 | $2.93 | $3.52 | +20.14% | 85,745,567 |
| Nov 2018 | $2.74 | $3.14 | $2.70 | $2.93 | +10.15% | 74,334,983 |
| Oct 2018 | $2.43 | $3.02 | $2.39 | $2.66 | +9.92% | 124,658,689 |
| Sep 2018 | $2.39 | $2.62 | $2.20 | $2.42 | -2.81% | 96,787,836 |
| Aug 2018 | $3.69 | $3.73 | $2.36 | $2.49 | -33.42% | 101,165,753 |
| Jul 2018 | $3.52 | $3.76 | $3.48 | $3.74 | +4.76% | 66,926,842 |
| Jun 2018 | $3.57 | $3.82 | $3.45 | $3.57 | 0.00% | 73,162,182 |
| May 2018 | $3.78 | $3.98 | $3.51 | $3.57 | -6.54% | 67,209,525 |
| Apr 2018 | $4.05 | $4.11 | $3.59 | $3.82 | -4.98% | 85,849,241 |
| Mar 2018 | $3.86 | $4.29 | $3.68 | $4.02 | +2.55% | 87,102,037 |
| Feb 2018 | $4.23 | $4.34 | $3.76 | $3.92 | -8.41% | 90,811,926 |
| Jan 2018 | $4.37 | $4.54 | $4.05 | $4.28 | -0.47% | 75,406,684 |
| Dec 2017 | $4.20 | $4.38 | $3.65 | $4.30 | +1.65% | 93,481,743 |
| Nov 2017 | $4.00 | $4.29 | $3.76 | $4.23 | +6.55% | 85,713,977 |
| Oct 2017 | $4.26 | $4.34 | $3.88 | $3.97 | -7.89% | 100,208,710 |
| Sep 2017 | $4.49 | $4.70 | $4.21 | $4.31 | -3.36% | 88,831,529 |
| Aug 2017 | $3.97 | $4.56 | $3.91 | $4.46 | +11.78% | 111,074,636 |
| Jul 2017 | $3.40 | $4.05 | $3.33 | $3.99 | +14.66% | 99,630,646 |
| Jun 2017 | $3.52 | $4.09 | $3.34 | $3.48 | -2.79% | 207,770,699 |
| May 2017 | $3.24 | $3.96 | $3.06 | $3.58 | +10.15% | 196,042,958 |
| Apr 2017 | $3.53 | $4.24 | $3.22 | $3.25 | -7.93% | 162,528,238 |
| Mar 2017 | $3.06 | $3.69 | $2.86 | $3.53 | +14.24% | 158,213,063 |
| Feb 2017 | $3.47 | $3.74 | $2.95 | $3.09 | -11.97% | 153,282,348 |
| Jan 2017 | $3.13 | $3.65 | $3.12 | $3.51 | +16.61% | 138,788,968 |
| Dec 2016 | $3.03 | $3.27 | $2.60 | $3.01 | -1.95% | 153,212,055 |
| Nov 2016 | $4.27 | $4.47 | $2.93 | $3.07 | -26.02% | 139,126,387 |
| Oct 2016 | $4.83 | $4.87 | $3.93 | $4.15 | -14.43% | 109,502,052 |
| Sep 2016 | $5.03 | $5.75 | $4.69 | $4.85 | -3.58% | 124,191,000 |
| Aug 2016 | $6.25 | $6.60 | $5.03 | $5.03 | -19.00% | 114,979,700 |
| Jul 2016 | $5.13 | $6.33 | $5.11 | $6.21 | +26.73% | 115,902,800 |
| Jun 2016 | $3.60 | $4.96 | $3.60 | $4.90 | +39.20% | 167,191,300 |
| May 2016 | $4.72 | $4.76 | $3.45 | $3.52 | -25.11% | 122,429,800 |
| Apr 2016 | $3.83 | $4.70 | $3.62 | $4.70 | +19.29% | 129,053,600 |
| Mar 2016 | $4.20 | $4.43 | $3.52 | $3.94 | -7.73% | 181,423,900 |
| Feb 2016 | $3.42 | $4.60 | $3.40 | $4.27 | +25.59% | 154,663,700 |
| Jan 2016 | $2.73 | $3.56 | $2.72 | $3.40 | +22.74% | 106,584,000 |
| Dec 2015 | $2.46 | $2.93 | $2.39 | $2.77 | +9.49% | 111,491,200 |
| Nov 2015 | $2.62 | $2.72 | $2.04 | $2.53 | 0.00% | 80,417,500 |
| Oct 2015 | $2.67 | $3.13 | $2.52 | $2.53 | -4.89% | 165,641,200 |
| Sep 2015 | $3.20 | $3.26 | $2.35 | $2.66 | -17.65% | 133,060,700 |
| Aug 2015 | $2.58 | $3.86 | $2.42 | $3.23 | +17.03% | 116,012,600 |
| Jul 2015 | $3.18 | $3.33 | $2.58 | $2.76 | -14.55% | 104,239,500 |
| Jun 2015 | $3.45 | $3.56 | $3.01 | $3.23 | -5.28% | 95,727,300 |
| May 2015 | $4.55 | $4.58 | $3.30 | $3.41 | -25.38% | 87,995,100 |
| Apr 2015 | $4.03 | $4.68 | $3.98 | $4.57 | +13.97% | 75,170,000 |
| Mar 2015 | $4.59 | $4.60 | $3.63 | $4.01 | -13.76% | 92,870,400 |
| Feb 2015 | $5.78 | $6.01 | $4.23 | $4.65 | -21.19% | 97,479,300 |
| Jan 2015 | $4.43 | $6.00 | $4.41 | $5.90 | +30.24% | 153,837,300 |
| Dec 2014 | $4.06 | $4.66 | $3.95 | $4.53 | +10.49% | 139,638,600 |
| Nov 2014 | $3.26 | $4.63 | $3.09 | $4.10 | +28.53% | 114,678,200 |
| Oct 2014 | $3.92 | $4.16 | $3.11 | $3.19 | -18.21% | 119,673,600 |
| Sep 2014 | $4.70 | $4.85 | $3.89 | $3.90 | -19.42% | 128,439,000 |
| Aug 2014 | $3.94 | $4.94 | $3.89 | $4.84 | +22.84% | 118,447,700 |
| Jul 2014 | $3.72 | $4.10 | $3.62 | $3.94 | +5.91% | 74,704,600 |
| Jun 2014 | $3.48 | $3.85 | $3.46 | $3.72 | +5.08% | 65,465,600 |
| May 2014 | $4.13 | $4.26 | $3.45 | $3.54 | -16.31% | 45,421,500 |
| Apr 2014 | $3.75 | $4.33 | $3.66 | $4.23 | +14.63% | 82,044,900 |
| Mar 2014 | $3.82 | $4.37 | $3.54 | $3.69 | 0.00% | 157,355,000 |
| Feb 2014 | $3.47 | $4.22 | $3.41 | $3.69 | +6.03% | 109,384,900 |
| Jan 2014 | $3.25 | $3.62 | $3.00 | $3.48 | +8.75% | 97,035,300 |
| Dec 2013 | $3.91 | $3.97 | $2.92 | $3.20 | -20.20% | 123,166,500 |
| Nov 2013 | $4.51 | $4.69 | $3.90 | $4.01 | -12.83% | 95,202,200 |
| Oct 2013 | $4.51 | $5.01 | $4.26 | $4.60 | +0.66% | 126,498,900 |
| Sep 2013 | $5.28 | $5.31 | $4.50 | $4.57 | -11.26% | 179,721,800 |
| Aug 2013 | $6.08 | $6.64 | $5.00 | $5.15 | -14.59% | 165,217,500 |
| Jul 2013 | $5.26 | $6.16 | $4.76 | $6.03 | +14.86% | 83,609,800 |
| Jun 2013 | $6.14 | $6.38 | $4.67 | $5.25 | -13.51% | 95,415,700 |
| May 2013 | $7.27 | $7.49 | $5.61 | $6.07 | -18.63% | 108,365,800 |
| Apr 2013 | $7.74 | $7.81 | $6.23 | $7.46 | -3.74% | 153,258,100 |
| Mar 2013 | $8.21 | $8.37 | $7.60 | $7.75 | -6.51% | 120,542,600 |
| Feb 2013 | $11.93 | $12.27 | $8.27 | $8.29 | -28.66% | 81,244,900 |
| Jan 2013 | $12.56 | $12.64 | $11.53 | $11.62 | -6.97% | 73,287,500 |
| Dec 2012 | $12.04 | $12.55 | $11.09 | $12.49 | +1.71% | 80,813,600 |
| Nov 2012 | $12.62 | $13.03 | $11.39 | $12.28 | -1.84% | 85,139,800 |
| Oct 2012 | $13.04 | $13.15 | $11.76 | $12.51 | -2.65% | 84,145,200 |
| Sep 2012 | $12.16 | $13.56 | $12.03 | $12.85 | +4.30% | 132,215,300 |
| Aug 2012 | $12.96 | $13.98 | $11.74 | $12.32 | -4.50% | 84,449,100 |
| Jul 2012 | $12.64 | $13.27 | $11.75 | $12.90 | +0.70% | 71,988,600 |
| Jun 2012 | $13.45 | $14.04 | $12.30 | $12.81 | -3.32% | 83,808,700 |
| May 2012 | $12.93 | $13.51 | $11.71 | $13.25 | +2.95% | 95,621,000 |
| Apr 2012 | $13.83 | $14.13 | $12.15 | $12.87 | -7.41% | 73,013,400 |
| Mar 2012 | $15.49 | $15.64 | $13.35 | $13.90 | -9.56% | 77,110,400 |
| Feb 2012 | $16.50 | $16.92 | $15.15 | $15.37 | -6.45% | 68,966,300 |
| Jan 2012 | $15.60 | $16.97 | $15.21 | $16.43 | +7.74% | 61,357,600 |
| Dec 2011 | $16.93 | $17.34 | $14.80 | $15.25 | -9.98% | 64,001,500 |
| Nov 2011 | $16.91 | $18.39 | $15.16 | $16.94 | -2.81% | 68,454,000 |
| Oct 2011 | $15.55 | $17.94 | $14.29 | $17.43 | +13.77% | 81,491,100 |
| Sep 2011 | $16.63 | $18.49 | $15.03 | $15.32 | -7.54% | 110,546,400 |
| Aug 2011 | $15.52 | $17.61 | $14.55 | $16.57 | +6.29% | 126,897,400 |
| Jul 2011 | $14.42 | $15.80 | $14.10 | $15.59 | +6.85% | 79,369,300 |
| Jun 2011 | $16.40 | $16.43 | $13.62 | $14.59 | -11.25% | 96,385,200 |
| May 2011 | $17.72 | $17.93 | $15.11 | $16.44 | -7.85% | 91,261,500 |
| Apr 2011 | $17.52 | $18.70 | $17.27 | $17.84 | +2.18% | 67,012,200 |
| Mar 2011 | $17.94 | $18.33 | $16.14 | $17.46 | -2.51% | 77,974,700 |
| Feb 2011 | $15.93 | $17.98 | $15.66 | $17.91 | +12.85% | 65,645,300 |
| Jan 2011 | $18.27 | $18.38 | $15.61 | $15.87 | -12.46% | 80,607,500 |
| Dec 2010 | $16.67 | $18.53 | $16.56 | $18.13 | +8.63% | 68,256,400 |
| Nov 2010 | $15.65 | $18.06 | $15.38 | $16.69 | +5.83% | 87,830,800 |
| Oct 2010 | $15.31 | $16.26 | $14.80 | $15.77 | +3.27% | 79,665,200 |
| Sep 2010 | $14.32 | $15.84 | $14.08 | $15.27 | +8.45% | 99,363,200 |
| Aug 2010 | $13.62 | $14.43 | $13.33 | $14.08 | +4.07% | 83,038,500 |
| Jul 2010 | $13.27 | $13.56 | $12.32 | $13.53 | +1.20% | 74,897,600 |
| Jun 2010 | $13.82 | $14.33 | $13.11 | $13.37 | -2.76% | 97,439,200 |
| May 2010 | $13.45 | $14.19 | $12.16 | $13.75 | +2.31% | 158,533,500 |
| Apr 2010 | $12.68 | $13.54 | $12.28 | $13.44 | +6.50% | 113,986,400 |
| Mar 2010 | $11.50 | $12.71 | $11.39 | $12.62 | +9.83% | 114,801,600 |
| Feb 2010 | $11.74 | $12.46 | $10.88 | $11.49 | +0.61% | 137,413,600 |
| Jan 2010 | $13.55 | $14.05 | $11.41 | $11.42 | -12.89% | 116,733,300 |
| Dec 2009 | $15.23 | $15.88 | $12.88 | $13.11 | -11.30% | 137,455,700 |
| Nov 2009 | $12.83 | $15.20 | $12.49 | $14.78 | +15.92% | 135,241,600 |
| Oct 2009 | $13.72 | $15.24 | $12.41 | $12.75 | -7.47% | 152,162,900 |
| Sep 2009 | $11.86 | $15.00 | $11.65 | $13.78 | +14.17% | 161,179,300 |
| Aug 2009 | $12.30 | $12.97 | $11.45 | $12.07 | +0.08% | 77,612,500 |
| Jul 2009 | $12.45 | $12.71 | $10.62 | $12.06 | +0.08% | 85,847,400 |
| Jun 2009 | $13.61 | $13.81 | $11.10 | $12.05 | -11.27% | 123,623,100 |
| May 2009 | $10.49 | $13.99 | $10.33 | $13.58 | +30.58% | 114,249,100 |
| Apr 2009 | $11.80 | $12.28 | $10.00 | $10.40 | -8.29% | 122,723,700 |
| Mar 2009 | $10.37 | $12.82 | $8.91 | $11.34 | +11.39% | 223,784,900 |
| Feb 2009 | $10.44 | $12.17 | $9.85 | $10.18 | -3.14% | 183,360,400 |
| Jan 2009 | $9.95 | $11.24 | $7.42 | $10.51 | +5.84% | 171,418,100 |
| Dec 2008 | $7.79 | $10.10 | $6.66 | $9.93 | +20.80% | 144,573,100 |
| Nov 2008 | $6.40 | $8.43 | $5.13 | $8.22 | +23.61% | 120,448,700 |
| Oct 2008 | $9.85 | $10.04 | $4.64 | $6.65 | -30.66% | 222,076,400 |
| Sep 2008 | $8.49 | $10.03 | $7.04 | $9.59 | +5.38% | 195,530,400 |
| Aug 2008 | $11.03 | $11.03 | $8.54 | $9.10 | -22.95% | 177,013,800 |
| Jul 2008 | $12.60 | $13.54 | $11.36 | $11.81 | -6.64% | 124,881,900 |
| Jun 2008 | $12.82 | $12.95 | $10.66 | $12.65 | -2.17% | 129,304,000 |
| May 2008 | $13.33 | $14.36 | $12.75 | $12.93 | -4.22% | 117,640,500 |
| Apr 2008 | $13.53 | $15.15 | $13.20 | $13.50 | -2.39% | 128,182,500 |
| Mar 2008 | $14.95 | $16.85 | $13.68 | $13.83 | -2.54% | 160,153,100 |
| Feb 2008 | $14.75 | $15.58 | $13.10 | $14.19 | -5.40% | 192,591,900 |
| Jan 2008 | $14.54 | $18.08 | $14.46 | $15.00 | +5.63% | 192,470,500 |
| Dec 2007 | $16.58 | $16.98 | $13.20 | $14.20 | -13.68% | 109,976,500 |
| Nov 2007 | $17.39 | $19.60 | $16.08 | $16.45 | -8.97% | 125,396,800 |
| Oct 2007 | $17.69 | $19.92 | $17.10 | $18.07 | -0.11% | 125,079,500 |
| Sep 2007 | $15.25 | $18.44 | $15.20 | $18.09 | +19.33% | 106,283,100 |
| Aug 2007 | $16.03 | $16.19 | $13.31 | $15.16 | -8.23% | 120,478,800 |
| Jul 2007 | $15.99 | $18.39 | $15.44 | $16.52 | +5.22% | 97,237,800 |
| Jun 2007 | $17.36 | $17.50 | $15.48 | $15.70 | -9.35% | 79,940,800 |
| May 2007 | $17.79 | $18.48 | $16.25 | $17.32 | -3.62% | 81,107,700 |
| Apr 2007 | $18.58 | $20.70 | $17.95 | $17.97 | -2.76% | 70,992,400 |
| Mar 2007 | $17.05 | $18.55 | $16.38 | $18.48 | +4.82% | 74,449,200 |
| Feb 2007 | $17.15 | $18.90 | $16.55 | $17.63 | +4.38% | 82,639,600 |
| Jan 2007 | $19.01 | $19.20 | $15.85 | $16.89 | -10.54% | 77,957,000 |
| Dec 2006 | $19.11 | $19.48 | $17.39 | $18.88 | -1.31% | 50,808,300 |
| Nov 2006 | $17.09 | $19.42 | $16.38 | $19.13 | +14.14% | 63,529,400 |
| Oct 2006 | $18.28 | $18.81 | $16.37 | $16.76 | -6.05% | 66,710,000 |
| Sep 2006 | $20.04 | $22.11 | $17.23 | $17.84 | -10.26% | 49,208,900 |
| Aug 2006 | $20.90 | $22.90 | $18.72 | $19.88 | -4.65% | 40,957,100 |
| Jul 2006 | $23.49 | $24.48 | $20.01 | $20.85 | -8.95% | 45,732,300 |
| Jun 2006 | $20.25 | $23.01 | $16.16 | $22.90 | +4.52% | 71,544,400 |
| May 2006 | $25.95 | $26.95 | $19.27 | $21.91 | -13.77% | 78,784,200 |
| Apr 2006 | $22.30 | $26.20 | $21.63 | $25.41 | +15.60% | 53,763,800 |
| Mar 2006 | $22.23 | $23.48 | $18.16 | $21.98 | -1.12% | 68,617,000 |
| Feb 2006 | $24.05 | $24.17 | $20.51 | $22.23 | -5.73% | 45,620,100 |
| Jan 2006 | $18.36 | $23.95 | $18.20 | $23.58 | +33.75% | 42,478,700 |
| Dec 2005 | $15.41 | $18.00 | $15.12 | $17.63 | +17.93% | 40,296,400 |
| Nov 2005 | $13.23 | $16.17 | $12.92 | $14.95 | +13.26% | 40,884,200 |
| Oct 2005 | $14.49 | $14.90 | $12.98 | $13.20 | -9.15% | 28,535,700 |
| Sep 2005 | $11.51 | $14.96 | $11.42 | $14.53 | +26.79% | 46,496,200 |
| Aug 2005 | $10.87 | $11.91 | $10.59 | $11.46 | +6.21% | 35,800,300 |
| Jul 2005 | $11.38 | $11.88 | $10.60 | $10.79 | -4.93% | 22,246,500 |
| Jun 2005 | $11.12 | $11.61 | $10.02 | $11.35 | +3.28% | 45,193,000 |
| May 2005 | $9.96 | $11.19 | $9.40 | $10.99 | +10.45% | 28,682,600 |
| Apr 2005 | $11.55 | $11.71 | $9.73 | $9.95 | -13.40% | 24,001,600 |
| Mar 2005 | $11.98 | $13.39 | $11.31 | $11.49 | -4.88% | 23,210,300 |
| Feb 2005 | $11.49 | $12.22 | $10.75 | $12.08 | +6.71% | 24,177,400 |
| Jan 2005 | $12.37 | $12.88 | $11.13 | $11.32 | -9.30% | 20,419,000 |
| Dec 2004 | $14.08 | $14.35 | $12.24 | $12.48 | -11.61% | 30,803,300 |
| Nov 2004 | $14.32 | $15.25 | $13.50 | $14.12 | -2.08% | 53,296,700 |
| Oct 2004 | $13.66 | $15.21 | $13.21 | $14.42 | +5.64% | 58,214,500 |
| Sep 2004 | $12.10 | $13.65 | $11.17 | $13.65 | +12.44% | 23,679,900 |
| Aug 2004 | $10.43 | $12.78 | $10.37 | $12.14 | +18.32% | 34,300,700 |
| Jul 2004 | $10.67 | $10.71 | $9.13 | $10.26 | -2.38% | 27,135,700 |
| Jun 2004 | $11.85 | $11.86 | $9.90 | $10.51 | -9.63% | 24,085,700 |
| May 2004 | $10.19 | $11.88 | $9.75 | $11.63 | +14.36% | 30,708,000 |
| Apr 2004 | $13.35 | $13.40 | $10.03 | $10.17 | -22.66% | 41,325,400 |
| Mar 2004 | $12.90 | $13.38 | $11.50 | $13.15 | +5.28% | 41,843,100 |
| Feb 2004 | $12.82 | $13.60 | $11.86 | $12.49 | -2.95% | 38,650,000 |
| Jan 2004 | $14.25 | $14.91 | $12.65 | $12.87 | -7.68% | 38,712,700 |
| Dec 2003 | $13.84 | $14.20 | $12.55 | $13.94 | +1.75% | 45,392,300 |
| Nov 2003 | $13.95 | $14.10 | $12.30 | $13.70 | -4.33% | 50,520,800 |
| Oct 2003 | $14.17 | $15.34 | $12.99 | $14.32 | +1.06% | 40,061,400 |
| Sep 2003 | $13.35 | $15.52 | $13.12 | $14.17 | +5.59% | 47,064,700 |
| Aug 2003 | $11.65 | $13.89 | $11.51 | $13.42 | +12.02% | 38,676,000 |
| Jul 2003 | $12.40 | $12.90 | $10.52 | $11.98 | -1.64% | 40,069,800 |
| Jun 2003 | $11.05 | $13.00 | $11.04 | $12.18 | +7.03% | 34,799,900 |
| May 2003 | $10.25 | $12.05 | $9.86 | $11.38 | +12.12% | 52,847,000 |
| Apr 2003 | $10.64 | $11.38 | $9.70 | $10.15 | -3.33% | 42,977,000 |
| Mar 2003 | $12.25 | $12.33 | $9.52 | $10.50 | -17.26% | 51,891,600 |
| Feb 2003 | $13.03 | $13.64 | $11.92 | $12.69 | -3.35% | 48,134,400 |
| Jan 2003 | $13.57 | $15.44 | $13.02 | $13.13 | -5.95% | 64,019,900 |
| Dec 2002 | $10.56 | $14.94 | $10.51 | $13.96 | +30.10% | 60,048,000 |
| Nov 2002 | $11.67 | $12.49 | $10.42 | $10.73 | -2.45% | 33,570,800 |
| Oct 2002 | $12.45 | $12.60 | $9.65 | $11.00 | -14.06% | 43,116,300 |
| Sep 2002 | $12.26 | $14.70 | $11.85 | $12.80 | +8.75% | 54,802,000 |
| Aug 2002 | $9.75 | $12.34 | $9.67 | $11.77 | +17.94% | 42,578,100 |
| Jul 2002 | $11.52 | $14.00 | $8.96 | $9.98 | -11.05% | 70,030,600 |
| Jun 2002 | $13.65 | $15.20 | $10.75 | $11.22 | -19.45% | 70,399,800 |
| May 2002 | $12.00 | $17.15 | $11.97 | $13.93 | +15.12% | 82,750,700 |
| Apr 2002 | $10.44 | $13.40 | $9.40 | $12.10 | +16.12% | 55,043,700 |
| Mar 2002 | $8.55 | $10.91 | $7.27 | $10.42 | +19.36% | 45,128,200 |
| Feb 2002 | $6.42 | $9.09 | $6.36 | $8.73 | +35.98% | 46,896,700 |
| Jan 2002 | $4.85 | $6.42 | $4.81 | $6.42 | +32.64% | 27,344,100 |
| Dec 2001 | $4.62 | $5.25 | $4.52 | $4.84 | +5.22% | 11,766,100 |
| Nov 2001 | $4.59 | $4.90 | $4.30 | $4.60 | +0.44% | 8,762,600 |
| Oct 2001 | $4.49 | $5.05 | $4.25 | $4.58 | +3.15% | 14,109,000 |
| Sep 2001 | $4.31 | $4.54 | $3.82 | $4.44 | +2.78% | 12,334,800 |
| Aug 2001 | $4.15 | $4.71 | $4.04 | $4.32 | +4.60% | 9,333,900 |
| Jul 2001 | $4.51 | $4.56 | $3.93 | $4.13 | -9.23% | 8,336,900 |
| Jun 2001 | $4.08 | $4.86 | $4.05 | $4.55 | +12.91% | 10,335,100 |
| May 2001 | $4.45 | $5.25 | $4.02 | $4.03 | -9.24% | 20,612,300 |
| Apr 2001 | $3.88 | $4.56 | $3.69 | $4.44 | +14.58% | 5,917,800 |
| Mar 2001 | $4.03 | $4.50 | $3.50 | $3.88 | -3.87% | 12,322,700 |
| Feb 2001 | $3.94 | $4.75 | $3.31 | $4.03 | +5.74% | 10,804,500 |
| Jan 2001 | $3.44 | $3.94 | $3.19 | $3.81 | +8.93% | 7,303,600 |
| Dec 2000 | $2.94 | $3.94 | $2.88 | $3.50 | +21.74% | 8,108,700 |
| Nov 2000 | $3.00 | $3.09 | $2.56 | $2.88 | -3.16% | 4,430,100 |
| Oct 2000 | $3.12 | $3.25 | $2.72 | $2.97 | -3.06% | 5,005,400 |
| Sep 2000 | $3.63 | $3.75 | $2.97 | $3.06 | -15.52% | 8,782,800 |
| Aug 2000 | $3.59 | $3.81 | $3.12 | $3.63 | 0.00% | 4,632,100 |
| Jul 2000 | $3.88 | $4.09 | $3.34 | $3.63 | -7.94% | 6,026,000 |
| Jun 2000 | $3.72 | $4.38 | $3.63 | $3.94 | 0.00% | 13,051,000 |
| May 2000 | $3.38 | $5.06 | $3.16 | $3.94 | +20.00% | 10,630,400 |
| Apr 2000 | $3.81 | $4.06 | $3.12 | $3.28 | -15.32% | 4,480,700 |
| Mar 2000 | $4.69 | $5.13 | $3.63 | $3.88 | -15.07% | 4,608,400 |
| Feb 2000 | $3.94 | $5.72 | $3.94 | $4.56 | +14.06% | 6,209,300 |
| Jan 2000 | $4.52 | $5.00 | $3.94 | $4.00 | -11.73% | 2,461,400 |
| Dec 1999 | $4.50 | $4.91 | $4.31 | $4.53 | +2.11% | 4,149,900 |
| Nov 1999 | $4.69 | $4.88 | $4.06 | $4.44 | -6.58% | 3,863,800 |
| Oct 1999 | $4.81 | $6.25 | $4.38 | $4.75 | +2.70% | 10,515,900 |
| Sep 1999 | $3.63 | $5.41 | $3.12 | $4.63 | +27.59% | 8,357,100 |
| Aug 1999 | $2.98 | $4.09 | $2.88 | $3.63 | +20.83% | 4,924,700 |
| Jul 1999 | $3.44 | $3.75 | $2.69 | $3.00 | -12.73% | 4,150,100 |
| Jun 1999 | $3.22 | $3.63 | $2.94 | $3.44 | +6.79% | 4,058,600 |
| May 1999 | $4.00 | $4.50 | $3.12 | $3.22 | -20.77% | 3,865,000 |
| Apr 1999 | $4.00 | $4.31 | $3.69 | $4.06 | +1.56% | 1,983,200 |
| Mar 1999 | $3.56 | $4.44 | $3.56 | $4.00 | +12.28% | 695,100 |
| Feb 1999 | $4.50 | $4.69 | $3.56 | $3.56 | -24.00% | 638,900 |
| Jan 1999 | $4.00 | $4.75 | $3.88 | $4.69 | +17.19% | 572,700 |
| Dec 1998 | $5.06 | $5.25 | $3.63 | $4.00 | -20.00% | 1,267,100 |
| Nov 1998 | $5.88 | $5.88 | $5.00 | $5.00 | -14.44% | 952,900 |
| Oct 1998 | $5.44 | $6.88 | $5.28 | $5.84 | +10.00% | 1,729,600 |
| Sep 1998 | $3.50 | $5.53 | $3.50 | $5.31 | +57.41% | 2,307,500 |
| Aug 1998 | $4.88 | $4.94 | $3.25 | $3.38 | -28.00% | 663,300 |
| Jul 1998 | $5.25 | $5.38 | $4.69 | $4.69 | -8.54% | 908,600 |
| Jun 1998 | $6.13 | $6.44 | $4.66 | $5.13 | -16.33% | 791,100 |
| May 1998 | $6.56 | $7.00 | $6.13 | $6.13 | -9.26% | 978,800 |
| Apr 1998 | $6.63 | $7.14 | $6.31 | $6.75 | +5.88% | 2,019,900 |
| Mar 1998 | $6.50 | $6.69 | $5.63 | $6.38 | -3.77% | 1,034,700 |
| Feb 1998 | $6.63 | $7.00 | $6.06 | $6.63 | -0.93% | 754,300 |
| Jan 1998 | $6.56 | $7.25 | $5.66 | $6.69 | +0.94% | 1,264,900 |
| Dec 1997 | $6.69 | $6.94 | $6.19 | $6.63 | -0.93% | 2,449,200 |
| Nov 1997 | $7.25 | $7.38 | $5.75 | $6.69 | -6.96% | 2,266,400 |
| Oct 1997 | $7.44 | $7.75 | $6.13 | $7.19 | -2.54% | 3,526,300 |
| Sep 1997 | $7.38 | $7.38 | $6.19 | $7.38 | -1.67% | 2,925,200 |
| Aug 1997 | $7.13 | $7.81 | $6.88 | $7.50 | +6.19% | 1,225,600 |
| Jul 1997 | $6.81 | $7.56 | $6.44 | $7.06 | +4.63% | 2,247,200 |
| Jun 1997 | $8.50 | $8.50 | $6.75 | $6.75 | -20.59% | 1,645,800 |
| May 1997 | $8.31 | $9.38 | $8.31 | $8.50 | -0.37% | 1,485,700 |
| Apr 1997 | $9.13 | $9.56 | $8.31 | $8.53 | -7.77% | 1,035,400 |
| Mar 1997 | $11.25 | $11.50 | $9.00 | $9.25 | -19.57% | 3,537,400 |
| Feb 1997 | $9.25 | $11.75 | $9.25 | $11.50 | +26.46% | 3,593,900 |
| Jan 1997 | $10.25 | $10.25 | $8.88 | $9.09 | -9.06% | 2,076,000 |
| Dec 1996 | $11.25 | $11.50 | $10.00 | $10.00 | -13.04% | 1,541,500 |
| Nov 1996 | $13.13 | $13.38 | $11.38 | $11.50 | -12.80% | 1,185,100 |
| Oct 1996 | $11.13 | $13.19 | $11.00 | $13.19 | +22.14% | 1,166,700 |
| Sep 1996 | $12.75 | $13.00 | $10.75 | $10.80 | -16.14% | 836,200 |
| Aug 1996 | $13.13 | $14.13 | $12.13 | $12.88 | -1.90% | 1,836,000 |
| Jul 1996 | $13.25 | $14.38 | $12.62 | $13.13 | 0.00% | 1,479,000 |
| Jun 1996 | $14.88 | $14.88 | $13.00 | $13.13 | -11.39% | 1,161,400 |
| May 1996 | $16.00 | $16.25 | $14.50 | $14.81 | -6.69% | 1,143,000 |
| Apr 1996 | $15.50 | $16.38 | $15.13 | $15.88 | 0.00% | 1,383,700 |
| Mar 1996 | $15.25 | $16.50 | $14.00 | $15.88 | +4.10% | 1,789,300 |
| Feb 1996 | $15.00 | $17.37 | $13.63 | $15.25 | +3.39% | 2,672,900 |
| Jan 1996 | $12.50 | $15.63 | $12.50 | $14.75 | +19.19% | 2,414,000 |
| Dec 1995 | $10.63 | $12.75 | $10.38 | $12.38 | +17.86% | 1,827,300 |
| Nov 1995 | $11.13 | $12.38 | $10.50 | $10.50 | -4.55% | 1,221,200 |
| Oct 1995 | $13.75 | $13.75 | $10.75 | $11.00 | -19.27% | 1,541,900 |
| Sep 1995 | $15.00 | $15.00 | $13.38 | $13.63 | -7.63% | 801,900 |
| Aug 1995 | $14.13 | $15.38 | $14.13 | $14.75 | +3.06% | 1,617,100 |
| Jul 1995 | $13.75 | $15.13 | $13.73 | $14.31 | +3.39% | 1,701,400 |
| Jun 1995 | $13.94 | $15.50 | $13.75 | $13.84 | +0.68% | 1,447,400 |
| May 1995 | $14.25 | $14.88 | $12.38 | $13.75 | -4.35% | 1,726,000 |
| Apr 1995 | $14.38 | $15.00 | $13.25 | $14.38 | +2.68% | 866,100 |
| Mar 1995 | $13.13 | $14.63 | $12.50 | $14.00 | +6.67% | 2,193,600 |
| Feb 1995 | $12.25 | $13.63 | $11.95 | $13.13 | +12.90% | 1,326,100 |
| Jan 1995 | $14.88 | $14.92 | $11.25 | $11.63 | -23.14% | 2,628,800 |
| Dec 1994 | $14.00 | $15.38 | $13.63 | $15.13 | +6.14% | 1,533,900 |
| Nov 1994 | $15.75 | $16.25 | $14.13 | $14.25 | -9.16% | 1,335,300 |
| Oct 1994 | $15.75 | $17.00 | $15.25 | $15.69 | -1.95% | 1,321,500 |
| Sep 1994 | $14.75 | $16.38 | $14.75 | $16.00 | +8.47% | 1,498,600 |
| Aug 1994 | $14.63 | $15.50 | $14.00 | $14.75 | +2.61% | 1,758,200 |
| Jul 1994 | $13.63 | $15.00 | $13.00 | $14.38 | +5.50% | 1,375,700 |
| Jun 1994 | $11.75 | $14.38 | $11.38 | $13.63 | +15.96% | 1,921,800 |
| May 1994 | $11.63 | $12.00 | $10.25 | $11.75 | +2.17% | 1,795,600 |
| Apr 1994 | $10.63 | $12.25 | $9.38 | $11.50 | +6.98% | 2,233,300 |
| Mar 1994 | $11.50 | $13.13 | $10.38 | $10.75 | -9.47% | 2,624,100 |
| Feb 1994 | $12.13 | $12.62 | $10.38 | $11.88 | -4.04% | 2,359,900 |
| Jan 1994 | $12.75 | $13.88 | $11.00 | $12.38 | -3.88% | 3,480,200 |
| Dec 1993 | $11.25 | $13.25 | $11.25 | $12.88 | +15.73% | 1,534,500 |
| Nov 1993 | $10.75 | $12.88 | $10.50 | $11.13 | -1.11% | 1,954,300 |
| Oct 1993 | $10.63 | $12.38 | $10.25 | $11.25 | +5.88% | 1,377,200 |
| Sep 1993 | $10.25 | $11.38 | $8.63 | $10.63 | +1.19% | 1,350,900 |
| Aug 1993 | $13.00 | $13.00 | $9.63 | $10.50 | -22.22% | 2,085,800 |
| Jul 1993 | $12.50 | $13.75 | $11.38 | $13.50 | +6.93% | 1,951,900 |
| Jun 1993 | $13.13 | $13.13 | $10.25 | $12.62 | -3.81% | 1,573,400 |
| May 1993 | $9.63 | $13.63 | $9.13 | $13.13 | +40.94% | 4,171,400 |
| Apr 1993 | $8.63 | $9.81 | $7.75 | $9.31 | +5.67% | 2,117,900 |
| Mar 1993 | $7.69 | $8.88 | $7.13 | $8.81 | +13.71% | 1,631,000 |
| Feb 1993 | $7.06 | $8.38 | $6.63 | $7.75 | +7.83% | 1,335,000 |
| Jan 1993 | $6.13 | $7.38 | $5.88 | $7.19 | +15.00% | 659,200 |
| Dec 1992 | $6.88 | $7.50 | $6.06 | $6.25 | -13.79% | 874,100 |
| Nov 1992 | $7.13 | $7.25 | $5.75 | $7.25 | -3.33% | 705,000 |
| Oct 1992 | $8.63 | $8.63 | $7.25 | $7.50 | -16.67% | 471,000 |
| Sep 1992 | $10.38 | $10.38 | $8.88 | $9.00 | -10.00% | 245,600 |
| Aug 1992 | $10.25 | $10.63 | $9.38 | $10.00 | -3.61% | 264,700 |
| Jul 1992 | $10.63 | $11.88 | $10.00 | $10.38 | -3.49% | 505,000 |
| Jun 1992 | $11.00 | $12.13 | $10.38 | $10.75 | -5.49% | 651,300 |
| May 1992 | $10.88 | $12.00 | $10.63 | $11.38 | +7.06% | 488,800 |
| Apr 1992 | $11.38 | $11.38 | $10.25 | $10.63 | -6.59% | 217,700 |
| Mar 1992 | $11.00 | $11.50 | $10.13 | $11.38 | +5.81% | 426,000 |
| Feb 1992 | $12.50 | $12.50 | $10.50 | $10.75 | -12.24% | 421,100 |
| Jan 1992 | $11.63 | $13.63 | $11.38 | $12.25 | +7.69% | 570,700 |
| Dec 1991 | $13.38 | $13.38 | $11.25 | $11.38 | -12.50% | 498,800 |
| Nov 1991 | $11.63 | $13.50 | $11.00 | $13.00 | +11.83% | 902,500 |
| Oct 1991 | $12.00 | $12.38 | $11.63 | $11.63 | -1.06% | 597,300 |
| Sep 1991 | $11.38 | $12.38 | $11.25 | $11.75 | +11.90% | 686,000 |
| Aug 1991 | $12.88 | $12.88 | $10.50 | $10.50 | -17.65% | 536,200 |
| Jul 1991 | $12.62 | $14.25 | $12.38 | $12.75 | +4.08% | 1,394,200 |
| Jun 1991 | $11.88 | $13.00 | $11.63 | $12.25 | +6.52% | 707,000 |
| May 1991 | $9.81 | $11.75 | $9.75 | $11.50 | +17.95% | 801,500 |
| Apr 1991 | $9.63 | $10.50 | $9.50 | $9.75 | +4.00% | 628,700 |
| Mar 1991 | $10.75 | $10.88 | $9.13 | $9.38 | -12.79% | 547,600 |
| Feb 1991 | $10.25 | $11.00 | $9.88 | $10.75 | +4.88% | 892,700 |
| Jan 1991 | $10.88 | $12.38 | $10.00 | $10.25 | -4.65% | 756,100 |
| Dec 1990 | $10.75 | $11.00 | $9.50 | $10.75 | -1.15% | 556,900 |
| Nov 1990 | $11.13 | $11.38 | $10.38 | $10.88 | -2.25% | 683,000 |
| Oct 1990 | $11.50 | $12.13 | $10.00 | $11.13 | -9.18% | 852,200 |
| Sep 1990 | $12.50 | $12.75 | $11.38 | $12.25 | -2.00% | 780,600 |
| Aug 1990 | $11.88 | $14.88 | $11.50 | $12.50 | +7.53% | 1,638,300 |
| Jul 1990 | $11.25 | $12.00 | $10.38 | $11.63 | +4.49% | 707,400 |
| Jun 1990 | $10.75 | $11.25 | $9.25 | $11.13 | +1.14% | 793,000 |
| May 1990 | $11.25 | $12.00 | $10.75 | $11.00 | -2.22% | 938,300 |
| Apr 1990 | $11.88 | $12.38 | $11.25 | $11.25 | -9.09% | 886,900 |
| Mar 1990 | $12.50 | $13.88 | $11.88 | $12.38 | -1.00% | 1,214,000 |
| Feb 1990 | $16.38 | $17.63 | $12.25 | $12.50 | -20.63% | 2,821,800 |
| Jan 1990 | $14.13 | $17.37 | $13.63 | $15.75 | +12.50% | 2,751,800 |
| Dec 1989 | $14.25 | $15.38 | $13.88 | $14.00 | 0.00% | 1,943,000 |
| Nov 1989 | $12.13 | $14.63 | $12.13 | $14.00 | +15.46% | 3,882,400 |
| Oct 1989 | $11.63 | $13.13 | $10.25 | $12.13 | +4.30% | 2,114,200 |
| Sep 1989 | $10.13 | $12.00 | $10.00 | $11.63 | +14.81% | 1,088,300 |
| Aug 1989 | $10.63 | $11.25 | $10.00 | $10.13 | -4.71% | 889,800 |
| Jul 1989 | $10.13 | $11.13 | $10.00 | $10.63 | +7.59% | 924,500 |
| Jun 1989 | $9.00 | $10.38 | $8.88 | $9.88 | +9.72% | 1,153,100 |
| May 1989 | $9.13 | $9.75 | $8.75 | $9.00 | -2.70% | 597,000 |
| Apr 1989 | $9.88 | $10.13 | $9.25 | $9.25 | -5.13% | 544,400 |
| Mar 1989 | $9.50 | $10.38 | $9.25 | $9.75 | +1.30% | 802,600 |
| Feb 1989 | $8.63 | $9.88 | $8.50 | $9.63 | +13.24% | 617,600 |
| Jan 1989 | $8.38 | $9.13 | $8.38 | $8.50 | +1.49% | 742,300 |
| Dec 1988 | $9.25 | $9.75 | $8.25 | $8.38 | -8.22% | 701,000 |
| Nov 1988 | $8.75 | $9.50 | $8.75 | $9.13 | +4.29% | 874,600 |
| Oct 1988 | $8.88 | $9.25 | $8.38 | $8.75 | +2.94% | 823,300 |
| Sep 1988 | $8.75 | $8.88 | $7.75 | $8.50 | -2.86% | 1,216,500 |
| Aug 1988 | $9.38 | $9.50 | $8.63 | $8.75 | -6.67% | 672,800 |
| Jul 1988 | $10.00 | $10.75 | $9.25 | $9.38 | -5.06% | 667,200 |
| Jun 1988 | $10.75 | $12.00 | $9.63 | $9.88 | -8.14% | 902,300 |
| May 1988 | $10.38 | $11.63 | $10.00 | $10.75 | +2.38% | 732,600 |
| Apr 1988 | $11.75 | $12.13 | $10.50 | $10.50 | -9.68% | 823,500 |
| Mar 1988 | $11.00 | $12.50 | $10.88 | $11.63 | +5.68% | 573,600 |
| Feb 1988 | $10.38 | $12.75 | $10.25 | $11.00 | +6.02% | 821,200 |
| Jan 1988 | $12.38 | $13.38 | $10.38 | $10.38 | -18.63% | 700,300 |
| Dec 1987 | $13.25 | $14.63 | $11.75 | $12.75 | +0.99% | 1,067,500 |
| Nov 1987 | $10.88 | $13.56 | $9.31 | $12.62 | +16.09% | 1,311,200 |
| Oct 1987 | $13.19 | $14.88 | $9.63 | $10.88 | -17.54% | 2,099,200 |
| Sep 1987 | $13.81 | $14.19 | $13.19 | $13.19 | -3.65% | 2,030,800 |
| Aug 1987 | $14.63 | $14.69 | $11.63 | $13.69 | -2.23% | 2,021,600 |
| Jul 1987 | $11.75 | $14.19 | $11.75 | $14.00 | +21.08% | 2,320,400 |
| Jun 1987 | $11.00 | $12.81 | $10.44 | $11.56 | +1.09% | 1,756,400 |
| May 1987 | $13.19 | $13.56 | $11.25 | $11.44 | -13.27% | 1,709,000 |
| Apr 1987 | $11.44 | $13.75 | $11.31 | $13.19 | +11.05% | 3,785,400 |
| Mar 1987 | $8.88 | $12.44 | $8.81 | $11.88 | +33.80% | 3,555,800 |
| Feb 1987 | $8.63 | $9.06 | $8.13 | $8.88 | +4.41% | 2,239,000 |
| Jan 1987 | $7.87 | $9.13 | $7.87 | $8.50 | +12.40% | 3,577,200 |
| Dec 1986 | $7.87 | $7.94 | $7.25 | $7.56 | -3.97% | 1,495,800 |
| Nov 1986 | $6.94 | $8.25 | $6.94 | $7.87 | +14.54% | 1,823,200 |
| Oct 1986 | $8.00 | $8.38 | $6.63 | $6.88 | -14.06% | 1,972,200 |
| Sep 1986 | $7.44 | $9.00 | $7.44 | $8.00 | +15.31% | 4,461,400 |
| Aug 1986 | $5.31 | $7.00 | $5.19 | $6.94 | +30.59% | 2,086,800 |
| Jul 1986 | $6.31 | $6.31 | $5.31 | $5.31 | -16.67% | 1,919,400 |
| Jun 1986 | $6.75 | $7.06 | $6.06 | $6.38 | -5.56% | 1,539,000 |
| May 1986 | $7.94 | $8.19 | $6.69 | $6.75 | -15.62% | 1,269,800 |
| Apr 1986 | $8.19 | $8.75 | $7.69 | $8.00 | -0.77% | 1,233,600 |
| Mar 1986 | $9.69 | $9.81 | $8.06 | $8.06 | -16.78% | 958,400 |
| Feb 1986 | $9.13 | $10.13 | $8.63 | $9.69 | +6.16% | 1,465,000 |
| Jan 1986 | $7.13 | $9.44 | $7.13 | $9.13 | +32.73% | 2,895,400 |
| Dec 1985 | $7.56 | $7.75 | $6.25 | $6.88 | -13.39% | 2,048,600 |
| Nov 1985 | $6.75 | $8.88 | $6.06 | $7.94 | +15.45% | 1,814,400 |
| Oct 1985 | $9.00 | $9.06 | $6.88 | $6.88 | -22.54% | 1,618,800 |
| Sep 1985 | $9.00 | $9.63 | $8.88 | $8.88 | -4.05% | 1,554,800 |
| Aug 1985 | $9.56 | $11.19 | $8.81 | $9.25 | -4.52% | 3,452,400 |
| Jul 1985 | $11.63 | $12.50 | $9.38 | $9.69 | -17.11% | 3,148,400 |
| Jun 1985 | $12.50 | $13.06 | $11.44 | $11.69 | -6.50% | 1,295,000 |
| May 1985 | $12.88 | $14.00 | $11.88 | $12.50 | -4.76% | 1,398,000 |
| Apr 1985 | $13.69 | $14.69 | $13.13 | $13.13 | -7.49% | 1,271,800 |
| Mar 1985 | $11.88 | $14.25 | $11.63 | $14.19 | +21.39% | 2,189,600 |
| Feb 1985 | $12.13 | $12.50 | $10.94 | $11.69 | -3.11% | 1,612,600 |
| Jan 1985 | $11.81 | $12.50 | $11.19 | $12.06 | 0.00% | 1,901,400 |
| Dec 1984 | $14.19 | $14.25 | $11.31 | $12.06 | -14.22% | 1,392,200 |
| Nov 1984 | $13.81 | $16.06 | $13.81 | $14.06 | +3.21% | 1,401,400 |
| Oct 1984 | $15.06 | $15.31 | $13.63 | $13.63 | -9.54% | 944,200 |
| Sep 1984 | $15.00 | $15.56 | $14.00 | $15.06 | -5.12% | 911,000 |
| Aug 1984 | $14.31 | $16.31 | $14.31 | $15.88 | +12.39% | 1,572,000 |
| Jul 1984 | $17.00 | $17.00 | $14.13 | $14.13 | -17.52% | 1,851,000 |
| Jun 1984 | $19.69 | $19.75 | $16.88 | $17.13 | -10.16% | 1,094,800 |
| May 1984 | $18.56 | $19.19 | $16.69 | $19.06 | +1.67% | 1,646,000 |
| Apr 1984 | $18.63 | $19.63 | $18.50 | $18.75 | -0.33% | 1,355,200 |
| Mar 1984 | $19.00 | $20.50 | $18.31 | $18.81 | -1.95% | 2,136,200 |
| Feb 1984 | $16.19 | $19.31 | $16.19 | $19.19 | +22.31% | 2,435,000 |
| Jan 1984 | $15.94 | $16.25 | $14.25 | $15.69 | -2.34% | 1,123,600 |
| Dec 1983 | $15.63 | $16.19 | $14.44 | $16.06 | +2.80% | 935,000 |
| Nov 1983 | $13.63 | $16.00 | $13.63 | $15.63 | +17.37% | 1,299,200 |
| Oct 1983 | $14.63 | $16.44 | $13.31 | $13.31 | -11.62% | 1,726,800 |
| Sep 1983 | $18.56 | $18.69 | $15.06 | $15.06 | -18.03% | 1,426,400 |
| Aug 1983 | $17.25 | $19.00 | $16.56 | $18.38 | +5.76% | 1,179,400 |
| Jul 1983 | $17.63 | $18.44 | $17.06 | $17.37 | -1.07% | 848,800 |
| Jun 1983 | $16.38 | $18.50 | $15.81 | $17.56 | +7.25% | 1,453,200 |
| May 1983 | $17.06 | $18.69 | $16.38 | $16.38 | -1.87% | 1,610,600 |
| Apr 1983 | $16.06 | $17.75 | $16.00 | $16.69 | +5.53% | 1,398,400 |
| Mar 1983 | $15.88 | $16.88 | $14.13 | $15.81 | +8.12% | 2,379,400 |
| Feb 1983 | $18.69 | $19.31 | $14.63 | $14.63 | -23.53% | 2,792,600 |
| Jan 1983 | $16.56 | $19.25 | $16.25 | $19.13 | +15.47% | 3,142,400 |
| Dec 1982 | $14.19 | $16.75 | $14.06 | $16.56 | +15.22% | 2,571,600 |
| Nov 1982 | $12.88 | $14.50 | $11.69 | $14.38 | +16.75% | 1,605,600 |
| Oct 1982 | $12.19 | $13.38 | $12.00 | $12.31 | +5.35% | 2,282,400 |
| Sep 1982 | $11.00 | $12.50 | $10.88 | $11.69 | +5.65% | 2,347,200 |
| Aug 1982 | $9.63 | $11.69 | $8.50 | $11.06 | +24.65% | 2,185,600 |
| Jul 1982 | $7.87 | $9.50 | $7.19 | $8.88 | +12.70% | 1,504,400 |
| Jun 1982 | $8.44 | $9.00 | $6.75 | $7.87 | -13.70% | 1,548,400 |
| May 1982 | $9.13 | $9.94 | $9.00 | $9.13 | +0.69% | 626,000 |
| Apr 1982 | $10.25 | $10.56 | $9.06 | $9.06 | -10.49% | 1,423,600 |
| Mar 1982 | $9.31 | $10.25 | $7.13 | $10.13 | +8.72% | 2,947,200 |
| Feb 1982 | $10.38 | $11.00 | $8.88 | $9.31 | -13.37% | 1,238,800 |
| Jan 1982 | $11.75 | $11.88 | $10.13 | $10.75 | -8.02% | 1,399,000 |
| Dec 1981 | $12.94 | $14.00 | $11.69 | $11.69 | -10.09% | 1,317,400 |
| Nov 1981 | $12.69 | $13.06 | $10.94 | $13.00 | +5.05% | 1,559,200 |
| Oct 1981 | $13.94 | $14.06 | $11.81 | $12.38 | -9.59% | 1,583,400 |
| Sep 1981 | $14.44 | $14.63 | $12.62 | $13.69 | -7.98% | 1,922,000 |
| Aug 1981 | $12.13 | $15.13 | $11.94 | $14.88 | +16.67% | 1,538,600 |
| Jul 1981 | $10.13 | $12.88 | $10.00 | $12.75 | +22.16% | 2,001,400 |
| Jun 1981 | $14.44 | $14.63 | $10.38 | $10.44 | -27.71% | 1,890,600 |
| May 1981 | $14.13 | $15.13 | $13.63 | $14.44 | +3.13% | 901,600 |
| Apr 1981 | $13.50 | $14.88 | $12.88 | $14.00 | +3.70% | 1,017,400 |
| Mar 1981 | $12.25 | $15.13 | $12.13 | $13.50 | +0.93% | 1,301,600 |
| Feb 1981 | $12.00 | $14.75 | $11.88 | $13.38 | +3.38% | 1,146,200 |
| Jan 1981 | $16.00 | $17.00 | $11.38 | $12.94 | -18.50% | 1,668,200 |
| Dec 1980 | $20.00 | $20.25 | $15.25 | $15.88 | -19.87% | 1,862,400 |
| Nov 1980 | $19.50 | $19.94 | $17.25 | $19.81 | +1.60% | 1,147,400 |
| Oct 1980 | $19.38 | $20.63 | $17.69 | $19.50 | +2.63% | 2,095,000 |
| Sep 1980 | $14.25 | $19.75 | $14.25 | $19.00 | +40.74% | 3,158,000 |
| Aug 1980 | $12.75 | $13.63 | $11.63 | $13.50 | +10.77% | 1,354,800 |
| Jul 1980 | $12.75 | $13.63 | $11.69 | $12.19 | -3.46% | 1,797,000 |
| Jun 1980 | $12.88 | $14.13 | $11.63 | $12.62 | -1.94% | 1,865,800 |
| May 1980 | $10.75 | $13.25 | $10.63 | $12.88 | +21.18% | 1,205,600 |
| Apr 1980 | $10.00 | $12.25 | $10.00 | $10.63 | +6.25% | 1,077,000 |
| Mar 1980 | $10.00 | $12.25 | $9.00 | $10.00 | – | 1,210,000 |
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% |