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 week, 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
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $35.22 | $36.25 | $32.28 | $32.92 | -4.83% | 16,830,773 |
| Oct 19, 2026 | $37.69 | $37.90 | $34.17 | $34.59 | -8.01% | 19,942,785 |
| Oct 12, 2026 | $36.53 | $38.15 | $35.03 | $37.60 | +2.12% | 17,811,479 |
| Oct 5, 2026 | $35.54 | $37.46 | $34.53 | $36.82 | +3.37% | 18,015,801 |
| Sep 28, 2026 | $34.84 | $37.35 | $34.80 | $35.62 | -11.79% | 29,479,857 |
| Sep 21, 2026 | $42.93 | $43.19 | $39.27 | $40.38 | -5.01% | 13,939,155 |
| Sep 14, 2026 | $43.17 | $43.84 | $41.34 | $42.51 | -5.74% | 14,910,917 |
| Sep 8, 2026 | $47.43 | $48.30 | $44.79 | $45.10 | -4.85% | 11,483,060 |
| Aug 31, 2026 | $46.46 | $48.39 | $44.50 | $47.40 | +3.13% | 22,488,966 |
| Aug 24, 2026 | $47.77 | $49.10 | $45.51 | $45.96 | -3.87% | 20,230,297 |
| Aug 17, 2026 | $41.14 | $48.38 | $40.71 | $47.81 | +18.81% | 19,841,807 |
| Aug 10, 2026 | $40.38 | $42.43 | $39.21 | $40.24 | -1.42% | 15,326,374 |
| Aug 3, 2026 | $33.09 | $41.61 | $32.79 | $40.82 | +25.91% | 23,177,059 |
| Jul 27, 2026 | $33.04 | $33.56 | $31.72 | $32.42 | -0.86% | 16,485,947 |
| Jul 20, 2026 | $31.45 | $33.96 | $31.11 | $32.70 | +2.22% | 15,092,981 |
| Jul 13, 2026 | $33.73 | $34.42 | $31.33 | $31.99 | -6.30% | 19,080,559 |
| Jul 6, 2026 | $35.42 | $35.59 | $32.02 | $34.14 | -3.72% | 20,095,813 |
| Jun 29, 2026 | $33.55 | $35.83 | $32.95 | $35.46 | +5.76% | 14,172,200 |
| Jun 22, 2026 | $34.85 | $35.21 | $31.35 | $33.53 | -13.13% | 23,432,878 |
| Jun 15, 2026 | $39.60 | $41.27 | $37.93 | $38.60 | +5.75% | 15,954,185 |
| Jun 8, 2026 | $36.33 | $36.65 | $33.35 | $36.50 | -0.33% | 22,729,139 |
| Jun 1, 2026 | $37.88 | $39.21 | $36.46 | $36.62 | -8.13% | 18,362,491 |
| May 26, 2026 | $40.58 | $41.36 | $38.29 | $39.86 | +0.83% | 12,783,176 |
| May 18, 2026 | $40.95 | $41.65 | $38.44 | $39.53 | -1.84% | 14,800,078 |
| May 11, 2026 | $45.15 | $46.41 | $40.24 | $40.27 | -10.23% | 14,856,954 |
| May 4, 2026 | $42.13 | $47.34 | $41.62 | $44.86 | +6.61% | 15,370,127 |
| Apr 27, 2026 | $45.21 | $45.29 | $41.27 | $42.08 | -8.00% | 13,384,494 |
| Apr 20, 2026 | $49.02 | $49.47 | $43.14 | $45.74 | -8.45% | 13,703,252 |
| Apr 13, 2026 | $48.54 | $51.21 | $47.06 | $49.96 | +1.26% | 14,713,949 |
| Apr 6, 2026 | $47.36 | $52.97 | $44.81 | $49.34 | +3.70% | 14,067,817 |
| Mar 30, 2026 | $43.25 | $49.54 | $41.79 | $47.58 | +12.38% | 16,025,813 |
| Mar 23, 2026 | $38.88 | $43.37 | $38.83 | $42.34 | +8.37% | 19,228,679 |
| Mar 16, 2026 | $46.54 | $47.83 | $38.38 | $39.07 | -14.21% | 22,451,737 |
| Mar 9, 2026 | $50.36 | $53.26 | $45.37 | $45.54 | -9.71% | 19,113,664 |
| Mar 2, 2026 | $58.21 | $58.85 | $47.69 | $50.44 | -14.28% | 19,184,215 |
| Feb 23, 2026 | $55.41 | $59.36 | $54.60 | $58.84 | +8.78% | 13,160,776 |
| Feb 17, 2026 | $52.00 | $54.36 | $50.50 | $54.09 | -0.93% | 10,300,219 |
| Feb 9, 2026 | $53.59 | $57.60 | $52.11 | $54.60 | +2.04% | 14,680,353 |
| Feb 2, 2026 | $49.87 | $54.76 | $48.33 | $53.51 | +6.76% | 19,143,380 |
| Jan 26, 2026 | $56.36 | $61.64 | $48.80 | $50.12 | -5.82% | 31,608,267 |
| Jan 20, 2026 | $53.30 | $55.39 | $50.52 | $53.22 | +7.71% | 14,924,298 |
| Jan 12, 2026 | $47.77 | $50.96 | $47.43 | $49.41 | +8.14% | 15,052,118 |
| Jan 5, 2026 | $44.50 | $47.39 | $44.07 | $45.69 | +4.89% | 12,419,556 |
| Dec 29, 2025 | $44.80 | $45.41 | $42.10 | $43.56 | -6.44% | 7,806,183 |
| Dec 22, 2025 | $46.52 | $47.60 | $44.95 | $46.56 | +3.10% | 8,006,798 |
| Dec 15, 2025 | $44.41 | $45.90 | $43.10 | $45.16 | +3.84% | 15,158,184 |
| Dec 8, 2025 | $42.33 | $45.81 | $41.08 | $43.49 | +3.03% | 17,133,100 |
| Dec 1, 2025 | $43.42 | $44.32 | $40.22 | $42.21 | -1.59% | 13,079,929 |
| Nov 24, 2025 | $38.30 | $43.24 | $38.15 | $42.89 | +11.55% | 12,593,185 |
| Nov 17, 2025 | $40.22 | $42.03 | $37.57 | $38.45 | -5.81% | 18,509,784 |
| Nov 10, 2025 | $41.06 | $43.56 | $39.88 | $40.82 | +4.72% | 20,288,158 |
| Nov 3, 2025 | $38.14 | $39.45 | $35.46 | $38.98 | +1.48% | 20,278,134 |
| Oct 27, 2025 | $37.83 | $39.86 | $36.37 | $38.41 | -4.69% | 19,834,069 |
| Oct 20, 2025 | $43.33 | $44.44 | $37.17 | $40.30 | -6.58% | 23,993,159 |
| Oct 13, 2025 | $42.44 | $47.18 | $41.63 | $43.14 | +5.22% | 20,235,315 |
| Oct 6, 2025 | $42.23 | $43.66 | $39.30 | $41.00 | -2.71% | 16,072,436 |
| Sep 29, 2025 | $42.00 | $43.13 | $40.55 | $42.14 | +3.16% | 14,916,784 |
| Sep 22, 2025 | $41.92 | $42.74 | $38.84 | $40.85 | -1.14% | 20,677,788 |
| Sep 15, 2025 | $37.43 | $41.46 | $37.07 | $41.32 | +9.89% | 20,494,349 |
| Sep 8, 2025 | $35.45 | $38.07 | $35.04 | $37.60 | +9.43% | 17,560,130 |
| Sep 2, 2025 | $33.80 | $35.39 | $33.31 | $34.36 | +2.63% | 15,598,930 |
| Aug 25, 2025 | $32.06 | $33.57 | $31.76 | $33.48 | +7.58% | 17,288,885 |
| Aug 18, 2025 | $29.99 | $31.56 | $29.24 | $31.12 | +3.60% | 13,707,189 |
| Aug 11, 2025 | $30.55 | $31.65 | $29.35 | $30.04 | -3.99% | 13,292,648 |
| Aug 4, 2025 | $26.65 | $31.77 | $26.20 | $31.29 | +22.27% | 22,669,136 |
| Jul 28, 2025 | $24.77 | $25.74 | $24.11 | $25.59 | +3.69% | 12,218,520 |
| Jul 21, 2025 | $24.90 | $26.07 | $23.86 | $24.68 | +1.90% | 13,659,625 |
| Jul 14, 2025 | $23.85 | $24.74 | $23.41 | $24.22 | +0.29% | 13,773,788 |
| Jul 7, 2025 | $24.05 | $24.83 | $23.24 | $24.15 | -0.21% | 13,594,724 |
| Jun 30, 2025 | $23.29 | $24.32 | $23.15 | $24.20 | +5.82% | 8,497,093 |
| Jun 23, 2025 | $24.16 | $24.97 | $22.40 | $22.87 | -6.23% | 15,060,291 |
| Jun 16, 2025 | $25.38 | $25.66 | $24.00 | $24.39 | -5.13% | 13,488,926 |
| Jun 9, 2025 | $24.49 | $25.71 | $23.91 | $25.71 | +4.34% | 13,836,540 |
| Jun 2, 2025 | $23.94 | $26.36 | $23.77 | $24.64 | +7.13% | 17,438,838 |
| May 26, 2025 | $23.00 | $23.36 | $21.80 | $23.00 | -0.39% | 14,131,700 |
| May 19, 2025 | $21.16 | $23.17 | $20.90 | $23.09 | +11.87% | 13,151,315 |
| May 12, 2025 | $20.60 | $20.89 | $19.35 | $20.64 | -8.47% | 23,226,242 |
| May 5, 2025 | $22.99 | $23.50 | $21.96 | $22.55 | +6.37% | 16,842,190 |
| Apr 28, 2025 | $21.65 | $22.59 | $21.02 | $21.20 | -2.75% | 15,701,692 |
| Apr 21, 2025 | $25.10 | $25.11 | $21.42 | $21.80 | -9.13% | 24,708,156 |
| Apr 14, 2025 | $23.39 | $25.52 | $22.97 | $23.99 | -2.32% | 17,848,790 |
| Apr 7, 2025 | $19.64 | $25.01 | $19.41 | $24.56 | +23.17% | 33,485,572 |
| Mar 31, 2025 | $22.29 | $23.02 | $19.90 | $19.94 | -8.99% | 25,728,080 |
| Mar 24, 2025 | $21.00 | $22.80 | $20.46 | $21.91 | +1.39% | 20,009,432 |
| Mar 17, 2025 | $20.09 | $22.18 | $20.05 | $21.61 | +7.09% | 19,665,041 |
| Mar 10, 2025 | $19.96 | $20.83 | $19.70 | $20.18 | -0.05% | 19,234,606 |
| Mar 3, 2025 | $18.74 | $20.40 | $18.25 | $20.19 | +12.35% | 15,065,059 |
| Feb 24, 2025 | $19.23 | $19.40 | $17.64 | $17.97 | -3.90% | 20,354,595 |
| Feb 18, 2025 | $18.96 | $19.80 | $18.50 | $18.70 | -0.90% | 12,349,519 |
| Feb 10, 2025 | $19.37 | $19.71 | $18.78 | $18.87 | +1.02% | 16,354,785 |
| Feb 3, 2025 | $17.37 | $19.08 | $17.19 | $18.68 | +10.34% | 15,699,195 |
| Jan 27, 2025 | $16.45 | $17.45 | $16.11 | $16.93 | +1.01% | 13,015,344 |
| Jan 21, 2025 | $15.89 | $16.90 | $15.76 | $16.76 | +9.61% | 11,293,284 |
| Jan 13, 2025 | $14.93 | $15.59 | $14.56 | $15.29 | +3.80% | 14,470,817 |
| Jan 6, 2025 | $14.12 | $15.30 | $13.80 | $14.73 | +5.44% | 8,857,820 |
| Dec 30, 2024 | $13.19 | $14.22 | $12.98 | $13.97 | +4.33% | 7,193,478 |
| Dec 23, 2024 | $13.37 | $13.59 | $13.20 | $13.39 | -2.90% | 5,239,275 |
| Dec 16, 2024 | $14.33 | $14.40 | $13.51 | $13.79 | -4.17% | 15,435,414 |
| Dec 9, 2024 | $14.72 | $15.06 | $14.21 | $14.39 | +3.60% | 11,855,104 |
| Dec 2, 2024 | $14.28 | $14.54 | $13.85 | $13.89 | -4.14% | 10,032,320 |
| Nov 25, 2024 | $14.78 | $14.85 | $14.13 | $14.49 | -4.92% | 8,847,418 |
| Nov 18, 2024 | $14.46 | $15.51 | $14.32 | $15.24 | +11.57% | 14,042,428 |
| Nov 11, 2024 | $14.81 | $14.97 | $13.22 | $13.66 | -13.54% | 20,551,243 |
| Nov 4, 2024 | $16.27 | $16.68 | $15.40 | $15.80 | -2.65% | 12,777,501 |
| Oct 28, 2024 | $17.21 | $17.53 | $16.22 | $16.23 | -7.31% | 15,985,818 |
| Oct 21, 2024 | $18.50 | $18.96 | $17.44 | $17.51 | -2.83% | 14,650,814 |
| Oct 14, 2024 | $15.45 | $18.16 | $15.36 | $18.02 | +17.01% | 14,074,703 |
| Oct 7, 2024 | $15.40 | $15.69 | $14.91 | $15.40 | -0.77% | 12,177,570 |
| Sep 30, 2024 | $15.76 | $16.38 | $15.22 | $15.52 | -4.43% | 13,679,567 |
| Sep 23, 2024 | $15.43 | $16.49 | $15.18 | $16.24 | +7.19% | 14,780,544 |
| Sep 16, 2024 | $14.50 | $15.23 | $14.34 | $15.15 | +6.62% | 17,985,729 |
| Sep 9, 2024 | $13.45 | $14.34 | $13.16 | $14.21 | +6.52% | 12,934,210 |
| Sep 3, 2024 | $13.83 | $14.00 | $13.34 | $13.34 | -2.91% | 10,733,704 |
| Aug 26, 2024 | $14.58 | $14.59 | $13.72 | $13.74 | -5.37% | 15,713,971 |
| Aug 19, 2024 | $16.60 | $17.63 | $14.18 | $14.52 | -13.26% | 28,164,784 |
| Aug 12, 2024 | $15.31 | $16.81 | $14.78 | $16.74 | +8.00% | 25,511,105 |
| Aug 5, 2024 | $15.75 | $16.62 | $15.14 | $15.50 | -5.60% | 14,271,015 |
| Jul 29, 2024 | $16.25 | $17.66 | $16.14 | $16.42 | +0.61% | 12,227,269 |
| Jul 22, 2024 | $16.39 | $16.96 | $15.72 | $16.32 | -1.75% | 7,931,156 |
| Jul 15, 2024 | $15.87 | $17.24 | $15.62 | $16.61 | +3.68% | 20,208,941 |
| Jul 8, 2024 | $15.68 | $16.35 | $15.37 | $16.02 | +0.95% | 19,160,158 |
| Jul 1, 2024 | $15.06 | $16.15 | $14.64 | $15.87 | +6.51% | 9,772,771 |
| Jun 24, 2024 | $15.02 | $15.41 | $14.69 | $14.90 | +1.50% | 12,356,433 |
| Jun 17, 2024 | $13.50 | $14.97 | $13.33 | $14.68 | +8.42% | 17,971,552 |
| Jun 10, 2024 | $15.48 | $16.23 | $13.25 | $13.54 | -12.81% | 25,033,294 |
| Jun 3, 2024 | $15.76 | $16.25 | $14.88 | $15.53 | -1.40% | 15,146,765 |
| May 28, 2024 | $16.35 | $16.47 | $15.59 | $15.75 | -1.87% | 8,379,483 |
| May 20, 2024 | $16.75 | $16.98 | $15.69 | $16.05 | -1.65% | 11,307,659 |
| May 13, 2024 | $16.88 | $17.11 | $15.77 | $16.32 | -3.66% | 14,289,133 |
| May 6, 2024 | $16.87 | $17.31 | $15.47 | $16.94 | +2.98% | 12,702,631 |
| Apr 29, 2024 | $17.76 | $18.11 | $16.15 | $16.45 | -6.16% | 13,646,232 |
| Apr 22, 2024 | $16.72 | $17.82 | $16.31 | $17.53 | -0.68% | 16,244,726 |
| Apr 15, 2024 | $18.38 | $18.38 | $17.26 | $17.65 | -2.81% | 21,997,964 |
| Apr 8, 2024 | $17.58 | $18.97 | $17.04 | $18.16 | +4.37% | 33,406,847 |
| Apr 1, 2024 | $16.50 | $17.44 | $15.85 | $17.40 | +9.50% | 28,021,429 |
| Mar 25, 2024 | $15.37 | $16.09 | $15.15 | $15.89 | +5.09% | 11,916,536 |
| Mar 18, 2024 | $14.33 | $15.78 | $14.00 | $15.12 | +3.00% | 16,566,288 |
| Mar 11, 2024 | $15.17 | $15.97 | $14.55 | $14.68 | -3.86% | 26,071,934 |
| Mar 4, 2024 | $13.91 | $15.53 | $13.79 | $15.27 | +10.41% | 22,363,548 |
| Feb 26, 2024 | $12.40 | $13.83 | $12.28 | $13.83 | +7.04% | 17,064,217 |
| Feb 20, 2024 | $13.94 | $13.96 | $12.40 | $12.92 | -4.79% | 19,981,074 |
| Feb 12, 2024 | $13.51 | $13.85 | $12.83 | $13.57 | +0.67% | 15,341,088 |
| Feb 5, 2024 | $14.15 | $14.39 | $13.28 | $13.48 | -7.23% | 16,667,987 |
| Jan 29, 2024 | $14.33 | $15.90 | $14.08 | $14.53 | +3.64% | 33,570,931 |
| Jan 22, 2024 | $12.43 | $14.32 | $12.43 | $14.02 | +10.83% | 24,085,229 |
| Jan 16, 2024 | $12.99 | $13.03 | $12.32 | $12.65 | -4.53% | 15,889,477 |
| Jan 8, 2024 | $12.59 | $13.35 | $12.19 | $13.25 | +3.68% | 28,307,957 |
| Jan 2, 2024 | $14.49 | $14.55 | $12.68 | $12.78 | -11.62% | 22,229,215 |
| Dec 26, 2023 | $15.89 | $16.45 | $14.24 | $14.46 | -8.88% | 21,597,748 |
| Dec 18, 2023 | $16.06 | $16.62 | $15.77 | $15.87 | -1.12% | 18,137,172 |
| Dec 11, 2023 | $13.92 | $16.73 | $13.82 | $16.05 | +13.91% | 33,506,466 |
| Dec 4, 2023 | $14.88 | $14.98 | $13.91 | $14.09 | -8.92% | 18,932,792 |
| Nov 27, 2023 | $13.78 | $15.66 | $13.65 | $15.47 | +15.19% | 30,806,235 |
| Nov 20, 2023 | $12.86 | $14.03 | $12.80 | $13.43 | +4.03% | 14,180,914 |
| Nov 13, 2023 | $12.50 | $13.36 | $12.40 | $12.91 | +1.10% | 18,340,361 |
| Nov 6, 2023 | $13.89 | $13.99 | $12.62 | $12.77 | -8.66% | 16,280,400 |
| Oct 30, 2023 | $13.67 | $14.18 | $12.71 | $13.98 | +2.72% | 23,639,663 |
| Oct 23, 2023 | $13.91 | $14.03 | $13.17 | $13.61 | -2.99% | 23,279,749 |
| Oct 16, 2023 | $14.19 | $14.52 | $13.82 | $14.03 | +0.14% | 26,787,580 |
| Oct 9, 2023 | $11.57 | $14.20 | $11.44 | $14.01 | +25.09% | 34,353,314 |
| Oct 2, 2023 | $10.53 | $11.29 | $10.31 | $11.20 | +3.13% | 20,756,650 |
| Sep 25, 2023 | $12.00 | $12.01 | $10.65 | $10.86 | -10.10% | 26,036,651 |
| Sep 18, 2023 | $12.12 | $12.70 | $11.89 | $12.08 | -1.79% | 17,868,207 |
| Sep 11, 2023 | $12.52 | $12.72 | $12.03 | $12.30 | +0.16% | 23,293,614 |
| Sep 5, 2023 | $12.34 | $12.54 | $12.04 | $12.28 | -2.77% | 12,317,698 |
| Aug 28, 2023 | $12.50 | $13.31 | $12.44 | $12.63 | +2.10% | 17,315,911 |
| Aug 21, 2023 | $11.55 | $12.59 | $11.31 | $12.37 | +7.94% | 18,799,832 |
| Aug 14, 2023 | $12.83 | $13.14 | $11.21 | $11.46 | -12.45% | 22,825,976 |
| Aug 7, 2023 | $13.22 | $13.40 | $12.95 | $13.09 | -2.02% | 15,629,958 |
| Jul 31, 2023 | $15.34 | $15.74 | $13.07 | $13.36 | -12.91% | 30,189,324 |
| Jul 24, 2023 | $15.63 | $15.67 | $14.85 | $15.34 | -1.73% | 19,822,032 |
| Jul 17, 2023 | $15.22 | $16.05 | $15.02 | $15.61 | +1.63% | 20,404,279 |
| Jul 10, 2023 | $13.03 | $15.74 | $13.01 | $15.36 | +16.01% | 23,365,980 |
| Jul 3, 2023 | $13.91 | $14.07 | $13.07 | $13.24 | -4.27% | 12,861,879 |
| Jun 26, 2023 | $14.34 | $14.34 | $13.34 | $13.83 | -3.15% | 16,964,879 |
| Jun 20, 2023 | $14.66 | $14.66 | $13.98 | $14.28 | -4.67% | 18,088,323 |
| Jun 12, 2023 | $15.42 | $15.42 | $14.77 | $14.98 | -3.29% | 62,056,330 |
| Jun 5, 2023 | $15.62 | $16.35 | $15.33 | $15.49 | -1.46% | 17,541,826 |
| May 30, 2023 | $14.84 | $16.05 | $14.59 | $15.72 | +7.38% | 21,402,036 |
| May 22, 2023 | $15.21 | $15.44 | $14.49 | $14.64 | -4.25% | 24,877,986 |
| May 15, 2023 | $15.69 | $15.94 | $14.80 | $15.29 | -2.11% | 17,624,385 |
| May 8, 2023 | $16.71 | $16.93 | $15.54 | $15.62 | -4.99% | 26,464,007 |
| May 1, 2023 | $15.75 | $17.78 | $15.36 | $16.44 | +5.66% | 35,577,456 |
| Apr 24, 2023 | $15.59 | $15.66 | $14.95 | $15.56 | +0.65% | 30,796,935 |
| Apr 17, 2023 | $15.16 | $15.74 | $14.92 | $15.46 | +0.59% | 24,350,121 |
| Apr 10, 2023 | $14.38 | $15.88 | $14.37 | $15.37 | +4.56% | 31,559,009 |
| Apr 3, 2023 | $13.33 | $14.74 | $13.24 | $14.70 | +10.36% | 25,251,395 |
| Mar 27, 2023 | $12.69 | $13.62 | $12.65 | $13.32 | +4.06% | 31,754,306 |
| Mar 20, 2023 | $11.85 | $12.84 | $11.22 | $12.80 | +10.82% | 33,761,263 |
| Mar 13, 2023 | $10.38 | $11.69 | $10.33 | $11.55 | +22.09% | 51,255,312 |
| Mar 6, 2023 | $9.44 | $9.64 | $9.00 | $9.46 | -2.07% | 27,868,358 |
| Feb 27, 2023 | $9.16 | $9.67 | $9.02 | $9.66 | +6.50% | 26,642,993 |
| Feb 21, 2023 | $10.05 | $10.17 | $8.89 | $9.07 | -10.20% | 24,410,032 |
| Feb 13, 2023 | $10.49 | $10.57 | $9.97 | $10.10 | -3.81% | 20,295,184 |
| Feb 6, 2023 | $10.81 | $11.25 | $10.41 | $10.50 | -2.87% | 20,297,197 |
| Jan 30, 2023 | $11.75 | $11.82 | $10.80 | $10.81 | -8.39% | 32,300,619 |
| Jan 23, 2023 | $12.11 | $12.43 | $11.77 | $11.80 | -4.14% | 20,880,259 |
| Jan 17, 2023 | $12.31 | $12.53 | $12.01 | $12.31 | -2.99% | 18,093,176 |
| Jan 9, 2023 | $12.19 | $12.86 | $11.85 | $12.69 | +6.19% | 23,113,877 |
| Jan 3, 2023 | $10.54 | $12.07 | $10.52 | $11.95 | +15.46% | 25,188,386 |
| Dec 27, 2022 | $10.54 | $10.87 | $10.24 | $10.35 | -1.24% | 13,113,529 |
| Dec 19, 2022 | $10.25 | $10.71 | $10.13 | $10.48 | +2.85% | 20,902,874 |
| Dec 12, 2022 | $10.76 | $11.10 | $9.76 | $10.19 | -6.00% | 39,870,781 |
| Dec 5, 2022 | $11.00 | $11.35 | $10.83 | $10.84 | -3.04% | 29,103,180 |
| Nov 28, 2022 | $11.03 | $11.44 | $10.64 | $11.18 | +2.47% | 36,028,059 |
| Nov 21, 2022 | $10.56 | $11.09 | $10.46 | $10.91 | +3.12% | 21,865,285 |
| Nov 14, 2022 | $10.96 | $11.38 | $10.36 | $10.58 | -7.03% | 52,610,787 |
| Nov 7, 2022 | $8.59 | $12.80 | $8.49 | $11.38 | +33.73% | 192,817,150 |
| Oct 31, 2022 | $7.96 | $8.95 | $7.28 | $8.51 | +4.16% | 102,678,048 |
| Oct 24, 2022 | $7.88 | $8.47 | $7.74 | $8.17 | +1.62% | 52,322,295 |
| Oct 17, 2022 | $7.90 | $8.04 | $7.46 | $8.04 | +5.65% | 38,462,430 |
| Oct 10, 2022 | $8.43 | $8.54 | $7.59 | $7.61 | -11.20% | 33,227,202 |
| Oct 3, 2022 | $8.23 | $8.93 | $8.14 | $8.57 | +5.93% | 60,468,967 |
| Sep 26, 2022 | $7.15 | $8.31 | $7.03 | $8.09 | +13.15% | 58,591,333 |
| Sep 19, 2022 | $7.40 | $7.79 | $7.08 | $7.15 | -4.79% | 41,879,078 |
| Sep 12, 2022 | $8.61 | $8.64 | $7.24 | $7.51 | -11.02% | 50,895,001 |
| Sep 6, 2022 | $8.18 | $8.45 | $7.73 | $8.44 | +3.30% | 32,961,850 |
| Aug 29, 2022 | $8.45 | $8.62 | $7.75 | $8.17 | -5.00% | 45,413,492 |
| Aug 22, 2022 | $8.55 | $9.09 | $8.46 | $8.60 | -0.69% | 31,828,841 |
| Aug 15, 2022 | $9.18 | $9.38 | $8.63 | $8.66 | -7.97% | 24,030,394 |
| Aug 8, 2022 | $9.60 | $9.75 | $9.23 | $9.41 | +1.29% | 32,961,387 |
| Aug 1, 2022 | $9.32 | $9.63 | $8.81 | $9.29 | +0.98% | 25,804,878 |
| Jul 25, 2022 | $8.92 | $9.54 | $8.50 | $9.20 | +3.37% | 33,828,885 |
| Jul 18, 2022 | $8.94 | $9.30 | $8.58 | $8.90 | +1.25% | 30,486,271 |
| Jul 11, 2022 | $9.12 | $9.67 | $8.60 | $8.79 | -4.35% | 40,021,893 |
| Jul 5, 2022 | $9.05 | $9.44 | $8.73 | $9.19 | -1.92% | 30,426,463 |
| Jun 27, 2022 | $9.67 | $9.88 | $8.90 | $9.37 | -1.78% | 40,385,400 |
| Jun 21, 2022 | $10.02 | $10.11 | $9.02 | $9.54 | -3.93% | 40,958,642 |
| Jun 13, 2022 | $9.73 | $10.05 | $9.10 | $9.93 | -2.55% | 66,416,693 |
| Jun 6, 2022 | $9.78 | $10.19 | $9.19 | $10.19 | +5.05% | 58,464,765 |
| May 31, 2022 | $10.55 | $10.57 | $9.29 | $9.70 | -20.49% | 132,605,830 |
| May 23, 2022 | $11.81 | $12.22 | $11.41 | $12.20 | +6.64% | 24,565,270 |
| May 16, 2022 | $11.36 | $11.67 | $11.11 | $11.44 | -1.21% | 29,402,245 |
| May 9, 2022 | $12.06 | $12.15 | $10.67 | $11.58 | -6.84% | 32,560,523 |
| May 2, 2022 | $12.98 | $13.74 | $12.32 | $12.43 | -7.45% | 21,963,259 |
| Apr 25, 2022 | $13.08 | $14.04 | $12.83 | $13.43 | -2.33% | 24,617,977 |
| Apr 18, 2022 | $15.77 | $16.92 | $13.51 | $13.75 | -10.48% | 42,547,018 |
| Apr 11, 2022 | $15.71 | $15.75 | $14.96 | $15.36 | -0.13% | 18,583,454 |
| Apr 4, 2022 | $15.79 | $15.88 | $14.48 | $15.38 | -4.59% | 32,573,149 |
| Mar 28, 2022 | $15.41 | $16.16 | $14.61 | $16.12 | +3.00% | 28,212,962 |
| Mar 21, 2022 | $15.50 | $16.60 | $15.22 | $15.65 | +0.38% | 32,991,173 |
| Mar 14, 2022 | $16.00 | $16.21 | $14.91 | $15.59 | -6.48% | 52,742,667 |
| Mar 7, 2022 | $16.15 | $17.20 | $15.35 | $16.67 | +7.41% | 68,854,027 |
| Feb 28, 2022 | $13.74 | $15.97 | $13.57 | $15.52 | +17.49% | 72,475,060 |
| Feb 22, 2022 | $13.08 | $13.77 | $12.66 | $13.21 | +0.99% | 47,150,109 |
| Feb 14, 2022 | $11.89 | $13.23 | $11.47 | $13.08 | +14.74% | 66,168,810 |
| Feb 7, 2022 | $10.51 | $11.66 | $10.36 | $11.40 | +9.20% | 34,605,573 |
| Jan 31, 2022 | $10.28 | $10.84 | $10.20 | $10.44 | +4.40% | 48,529,512 |
| Jan 24, 2022 | $10.90 | $11.39 | $9.85 | $10.00 | -8.51% | 50,342,224 |
| Jan 18, 2022 | $10.12 | $11.27 | $9.76 | $10.93 | +4.00% | 49,507,478 |
| Jan 10, 2022 | $10.10 | $10.95 | $10.01 | $10.51 | +3.24% | 21,009,310 |
| Jan 3, 2022 | $10.80 | $10.85 | $9.89 | $10.18 | -7.37% | 29,854,516 |
| Dec 27, 2021 | $10.55 | $11.06 | $10.39 | $10.99 | +3.88% | 19,620,073 |
| Dec 20, 2021 | $10.42 | $10.65 | $10.25 | $10.58 | +1.63% | 17,577,562 |
| Dec 13, 2021 | $9.91 | $10.74 | $9.72 | $10.41 | +6.33% | 40,258,886 |
| Dec 6, 2021 | $10.96 | $11.03 | $9.70 | $9.79 | -11.00% | 33,393,983 |
| Nov 29, 2021 | $10.74 | $11.79 | $10.60 | $11.00 | +2.90% | 35,903,949 |
| Nov 22, 2021 | $10.80 | $10.98 | $10.45 | $10.69 | -1.38% | 19,943,244 |
| Nov 15, 2021 | $10.55 | $11.22 | $10.55 | $10.84 | +3.04% | 28,151,907 |
| Nov 8, 2021 | $9.43 | $10.70 | $9.30 | $10.52 | +12.75% | 24,601,877 |
| Nov 1, 2021 | $9.26 | $9.60 | $8.98 | $9.33 | +0.54% | 17,491,748 |
| Oct 25, 2021 | $9.80 | $9.84 | $9.22 | $9.28 | -3.93% | 14,465,667 |
| Oct 18, 2021 | $9.30 | $10.04 | $9.21 | $9.66 | +3.09% | 20,003,218 |
| Oct 11, 2021 | $8.77 | $9.60 | $8.66 | $9.37 | +7.21% | 23,876,974 |
| Oct 4, 2021 | $8.20 | $8.99 | $8.02 | $8.74 | +6.85% | 37,645,909 |
| Sep 27, 2021 | $8.12 | $8.28 | $7.75 | $8.18 | +0.86% | 27,266,256 |
| Sep 20, 2021 | $8.18 | $8.59 | $8.04 | $8.11 | -0.25% | 23,305,408 |
| Sep 13, 2021 | $8.34 | $8.90 | $7.93 | $8.13 | -1.33% | 29,716,907 |
| Sep 7, 2021 | $9.13 | $9.20 | $8.23 | $8.24 | -10.14% | 27,753,681 |
| Aug 30, 2021 | $9.50 | $9.56 | $8.95 | $9.17 | -3.47% | 30,117,120 |
| Aug 23, 2021 | $9.15 | $9.53 | $8.93 | $9.50 | +5.91% | 20,733,606 |
| Aug 16, 2021 | $8.90 | $9.08 | $8.57 | $8.97 | +2.05% | 33,289,395 |
| Aug 9, 2021 | $8.68 | $9.00 | $8.37 | $8.79 | -0.34% | 24,203,006 |
| Aug 2, 2021 | $9.81 | $10.34 | $8.81 | $8.82 | -10.18% | 28,877,757 |
| Jul 26, 2021 | $9.12 | $9.97 | $9.09 | $9.82 | +8.27% | 24,988,603 |
| Jul 19, 2021 | $9.20 | $9.53 | $9.01 | $9.07 | -2.58% | 26,202,154 |
| Jul 12, 2021 | $9.16 | $9.67 | $8.99 | $9.31 | +1.97% | 29,004,346 |
| Jul 6, 2021 | $9.37 | $9.44 | $8.84 | $9.13 | -0.54% | 28,691,074 |
| Jun 28, 2021 | $9.04 | $9.33 | $8.76 | $9.18 | +1.32% | 30,595,028 |
| Jun 21, 2021 | $9.27 | $9.36 | $8.95 | $9.06 | -1.20% | 37,546,480 |
| Jun 14, 2021 | $10.39 | $10.52 | $8.99 | $9.17 | -14.94% | 125,513,300 |
| Jun 7, 2021 | $11.35 | $11.40 | $10.71 | $10.78 | -6.18% | 27,448,662 |
| Jun 1, 2021 | $12.34 | $12.43 | $11.41 | $11.49 | -5.12% | 24,666,086 |
| May 24, 2021 | $12.08 | $12.42 | $11.86 | $12.11 | +0.67% | 36,584,988 |
| May 17, 2021 | $11.33 | $12.53 | $11.31 | $12.03 | +7.22% | 44,746,684 |
| May 10, 2021 | $10.81 | $11.25 | $10.24 | $11.22 | +7.06% | 26,392,520 |
| May 3, 2021 | $9.66 | $10.62 | $9.49 | $10.48 | +11.73% | 24,652,880 |
| Apr 26, 2021 | $10.02 | $10.11 | $9.27 | $9.38 | -5.44% | 20,564,304 |
| Apr 19, 2021 | $9.94 | $10.29 | $9.75 | $9.92 | -1.49% | 19,628,851 |
| Apr 12, 2021 | $9.79 | $10.09 | $9.27 | $10.07 | +1.92% | 29,022,470 |
| Apr 5, 2021 | $10.18 | $10.41 | $9.74 | $9.88 | -2.56% | 25,132,606 |
| Mar 29, 2021 | $9.32 | $10.20 | $9.16 | $10.14 | +8.33% | 25,287,268 |
| Mar 22, 2021 | $10.12 | $10.33 | $9.01 | $9.36 | -6.77% | 35,002,837 |
| Mar 15, 2021 | $9.35 | $10.13 | $9.26 | $10.04 | +7.73% | 52,779,982 |
| Mar 8, 2021 | $9.05 | $9.96 | $9.00 | $9.32 | -0.53% | 36,510,916 |
| Mar 1, 2021 | $8.36 | $9.54 | $8.11 | $9.37 | +14.41% | 40,219,633 |
| Feb 22, 2021 | $8.66 | $9.13 | $8.17 | $8.19 | -2.96% | 34,406,339 |
| Feb 16, 2021 | $9.25 | $9.30 | $8.38 | $8.44 | -10.97% | 26,309,472 |
| Feb 8, 2021 | $9.59 | $9.88 | $9.22 | $9.48 | +2.05% | 19,962,485 |
| Feb 1, 2021 | $9.61 | $9.68 | $8.67 | $9.29 | -0.43% | 31,256,347 |
| Jan 25, 2021 | $9.74 | $10.05 | $9.28 | $9.33 | -2.51% | 36,620,801 |
| Jan 19, 2021 | $9.04 | $9.74 | $8.79 | $9.57 | +7.65% | 23,212,702 |
| Jan 11, 2021 | $9.28 | $9.47 | $8.85 | $8.89 | -5.32% | 30,232,188 |
| Jan 4, 2021 | $10.07 | $10.66 | $9.08 | $9.39 | +1.29% | 40,733,896 |
| Dec 28, 2020 | $9.72 | $9.80 | $9.10 | $9.27 | -2.22% | 15,078,421 |
| Dec 21, 2020 | $9.67 | $9.77 | $9.14 | $9.48 | -2.17% | 14,531,976 |
| Dec 14, 2020 | $8.82 | $10.01 | $8.62 | $9.69 | +10.11% | 40,043,009 |
| Dec 7, 2020 | $8.62 | $9.38 | $8.60 | $8.80 | +1.15% | 33,753,435 |
| Nov 30, 2020 | $8.51 | $9.54 | $8.48 | $8.70 | -0.23% | 39,366,216 |
| Nov 23, 2020 | $9.26 | $9.38 | $8.35 | $8.72 | -9.64% | 35,926,108 |
| Nov 16, 2020 | $10.52 | $10.52 | $9.31 | $9.65 | -9.22% | 28,759,245 |
| Nov 9, 2020 | $11.44 | $11.51 | $10.41 | $10.63 | -17.47% | 33,276,003 |
| Nov 2, 2020 | $11.21 | $12.90 | $11.18 | $12.88 | +17.84% | 24,947,359 |
| Oct 26, 2020 | $11.44 | $11.73 | $10.46 | $10.93 | -5.61% | 20,197,128 |
| Oct 19, 2020 | $12.48 | $12.71 | $11.32 | $11.58 | -6.69% | 20,040,612 |
| Oct 12, 2020 | $13.00 | $13.13 | $12.33 | $12.41 | -5.77% | 19,831,489 |
| Oct 5, 2020 | $12.31 | $13.21 | $11.63 | $13.17 | +8.66% | 24,532,130 |
| Sep 28, 2020 | $12.09 | $12.60 | $11.72 | $12.12 | +3.95% | 21,542,843 |
| Sep 21, 2020 | $12.58 | $12.86 | $11.01 | $11.66 | -10.92% | 34,770,821 |
| Sep 14, 2020 | $13.33 | $14.90 | $13.09 | $13.09 | +1.71% | 53,836,488 |
| Sep 8, 2020 | $12.04 | $13.49 | $11.88 | $12.87 | +2.39% | 29,510,004 |
| Aug 31, 2020 | $13.23 | $13.42 | $11.79 | $12.57 | -6.12% | 33,079,415 |
| Aug 24, 2020 | $12.76 | $13.50 | $12.01 | $13.39 | +8.95% | 31,419,618 |
| Aug 17, 2020 | $12.65 | $13.36 | $11.92 | $12.29 | +0.33% | 32,960,755 |
| Aug 10, 2020 | $13.07 | $13.45 | $11.63 | $12.25 | -6.35% | 42,531,024 |
| Aug 3, 2020 | $13.02 | $14.40 | $12.57 | $13.08 | -0.08% | 46,753,439 |
| Jul 27, 2020 | $13.78 | $14.12 | $12.76 | $13.09 | +4.89% | 63,340,619 |
| Jul 20, 2020 | $11.82 | $12.61 | $11.56 | $12.48 | +6.94% | 54,419,465 |
| Jul 13, 2020 | $10.84 | $11.70 | $10.16 | $11.67 | +11.46% | 45,406,677 |
| Jul 6, 2020 | $9.40 | $10.68 | $9.30 | $10.47 | +12.94% | 41,658,051 |
| Jun 29, 2020 | $9.06 | $9.60 | $8.96 | $9.27 | +3.92% | 28,917,917 |
| Jun 22, 2020 | $8.47 | $9.20 | $8.45 | $8.92 | +9.72% | 39,429,960 |
| Jun 15, 2020 | $7.22 | $8.35 | $7.15 | $8.13 | +8.69% | 40,307,389 |
| Jun 8, 2020 | $7.30 | $8.18 | $7.15 | $7.48 | +2.19% | 40,703,405 |
| Jun 1, 2020 | $7.73 | $8.21 | $6.97 | $7.32 | -5.18% | 32,655,128 |
| May 26, 2020 | $7.83 | $7.89 | $7.14 | $7.72 | -2.40% | 30,132,117 |
| May 18, 2020 | $8.61 | $8.67 | $7.86 | $7.91 | -6.61% | 37,479,771 |
| May 11, 2020 | $8.10 | $8.58 | $7.79 | $8.47 | +4.44% | 31,255,484 |
| May 4, 2020 | $7.83 | $8.35 | $7.63 | $8.11 | +4.65% | 41,361,031 |
| Apr 27, 2020 | $8.18 | $8.24 | $7.10 | $7.75 | -5.02% | 36,432,095 |
| Apr 20, 2020 | $6.41 | $8.48 | $6.29 | $8.16 | +28.50% | 57,068,621 |
| Apr 13, 2020 | $6.25 | $7.43 | $5.76 | $6.35 | +2.58% | 50,504,075 |
| Apr 6, 2020 | $5.51 | $6.46 | $5.34 | $6.19 | +18.81% | 24,267,433 |
| Mar 30, 2020 | $5.42 | $5.68 | $4.60 | $5.21 | +3.78% | 44,839,003 |
| Mar 23, 2020 | $4.33 | $6.69 | $4.12 | $5.02 | +25.50% | 73,311,320 |
| Mar 16, 2020 | $3.93 | $5.64 | $3.79 | $4.00 | -1.72% | 78,479,690 |
| Mar 9, 2020 | $6.86 | $6.93 | $4.07 | $4.07 | -39.88% | 56,917,468 |
| Mar 2, 2020 | $6.04 | $7.21 | $5.96 | $6.77 | +14.17% | 54,051,451 |
| Feb 24, 2020 | $7.85 | $7.90 | $5.59 | $5.93 | -20.51% | 48,878,397 |
| Feb 18, 2020 | $6.33 | $7.55 | $6.29 | $7.46 | +22.30% | 34,186,241 |
| Feb 10, 2020 | $6.73 | $6.74 | $5.97 | $6.10 | -6.30% | 34,984,681 |
| Feb 3, 2020 | $6.40 | $6.83 | $6.06 | $6.51 | +1.72% | 23,879,248 |
| Jan 27, 2020 | $6.50 | $6.56 | $5.90 | $6.40 | -0.47% | 26,011,068 |
| Jan 21, 2020 | $6.20 | $6.44 | $6.16 | $6.43 | +4.89% | 15,981,955 |
| Jan 13, 2020 | $6.08 | $6.28 | $5.87 | $6.13 | -0.65% | 24,517,429 |
| Jan 6, 2020 | $6.78 | $6.78 | $6.08 | $6.17 | -5.66% | 28,016,779 |
| Dec 30, 2019 | $6.55 | $6.76 | $6.48 | $6.54 | -0.30% | 21,082,560 |
| Dec 23, 2019 | $5.97 | $6.83 | $5.96 | $6.56 | +10.07% | 19,311,293 |
| Dec 16, 2019 | $6.00 | $6.18 | $5.82 | $5.96 | -1.81% | 35,637,466 |
| Dec 9, 2019 | $5.84 | $6.25 | $5.68 | $6.07 | +4.84% | 26,483,156 |
| Dec 2, 2019 | $5.29 | $6.11 | $5.25 | $5.79 | +8.22% | 37,053,271 |
| Nov 25, 2019 | $5.15 | $5.35 | $4.96 | $5.35 | +1.90% | 14,643,238 |
| Nov 18, 2019 | $5.35 | $5.54 | $5.21 | $5.25 | -1.87% | 18,267,535 |
| Nov 11, 2019 | $5.09 | $5.51 | $5.03 | $5.35 | +5.52% | 32,972,618 |
| Nov 4, 2019 | $5.99 | $6.00 | $5.04 | $5.07 | -16.20% | 46,099,197 |
| Oct 28, 2019 | $5.77 | $6.21 | $5.53 | $6.05 | +3.07% | 31,740,398 |
| Oct 21, 2019 | $5.68 | $6.00 | $5.34 | $5.87 | +5.20% | 25,749,628 |
| Oct 14, 2019 | $5.53 | $5.70 | $5.36 | $5.58 | +1.64% | 24,659,374 |
| Oct 7, 2019 | $5.30 | $5.77 | $5.27 | $5.49 | +3.20% | 34,445,496 |
| Sep 30, 2019 | $4.97 | $5.36 | $4.83 | $5.32 | +4.52% | 39,500,835 |
| Sep 23, 2019 | $5.12 | $5.50 | $5.07 | $5.09 | -1.55% | 49,831,081 |
| Sep 16, 2019 | $4.69 | $5.21 | $4.50 | $5.17 | +14.13% | 65,884,534 |
| Sep 9, 2019 | $5.32 | $5.35 | $4.52 | $4.53 | -13.05% | 57,400,254 |
| Sep 3, 2019 | $5.92 | $6.03 | $5.20 | $5.21 | -12.29% | 40,260,406 |
| Aug 26, 2019 | $6.11 | $6.24 | $5.78 | $5.94 | -2.62% | 39,869,152 |
| Aug 19, 2019 | $5.13 | $6.11 | $5.11 | $6.10 | +13.17% | 43,915,954 |
| Aug 12, 2019 | $6.20 | $6.27 | $5.13 | $5.39 | -11.78% | 52,469,719 |
| Aug 5, 2019 | $5.68 | $6.29 | $5.68 | $6.11 | +12.11% | 56,582,733 |
| Jul 29, 2019 | $5.47 | $5.70 | $4.94 | $5.45 | +0.74% | 37,169,000 |
| Jul 22, 2019 | $5.63 | $5.67 | $5.33 | $5.41 | -4.42% | 29,696,179 |
| Jul 15, 2019 | $5.24 | $5.84 | $5.13 | $5.66 | +9.48% | 41,664,497 |
| Jul 8, 2019 | $5.25 | $5.58 | $5.12 | $5.17 | -0.19% | 33,589,333 |
| Jul 1, 2019 | $5.25 | $5.30 | $4.92 | $5.18 | -4.25% | 22,676,047 |
| Jun 24, 2019 | $5.43 | $5.75 | $5.23 | $5.41 | +1.12% | 40,210,184 |
| Jun 17, 2019 | $5.11 | $5.50 | $4.94 | $5.35 | +1.52% | 56,879,425 |
| Jun 10, 2019 | $5.00 | $5.35 | $4.81 | $5.27 | +4.36% | 44,715,798 |
| Jun 3, 2019 | $4.59 | $5.28 | $4.59 | $5.05 | +13.23% | 65,195,242 |
| May 28, 2019 | $3.92 | $4.55 | $3.83 | $4.46 | +14.95% | 26,620,626 |
| May 20, 2019 | $3.62 | $3.98 | $3.57 | $3.88 | +6.30% | 36,071,293 |
| May 13, 2019 | $3.80 | $3.85 | $3.60 | $3.65 | -1.88% | 21,072,095 |
| May 6, 2019 | $3.70 | $4.00 | $3.70 | $3.72 | +0.27% | 17,010,853 |
| Apr 29, 2019 | $3.95 | $3.96 | $3.64 | $3.71 | -7.02% | 23,138,670 |
| Apr 22, 2019 | $3.81 | $4.00 | $3.58 | $3.99 | +5.56% | 20,890,504 |
| Apr 15, 2019 | $3.75 | $3.96 | $3.72 | $3.78 | -0.79% | 18,915,458 |
| Apr 8, 2019 | $3.92 | $4.07 | $3.80 | $3.81 | -1.30% | 21,354,194 |
| Apr 1, 2019 | $3.79 | $3.90 | $3.61 | $3.86 | +3.49% | 17,127,124 |
| Mar 25, 2019 | $4.10 | $4.22 | $3.70 | $3.73 | -9.90% | 19,033,877 |
| Mar 18, 2019 | $3.94 | $4.19 | $3.84 | $4.14 | +5.61% | 18,891,515 |
| Mar 11, 2019 | $3.86 | $4.01 | $3.77 | $3.92 | +0.51% | 31,537,632 |
| Mar 4, 2019 | $3.86 | $3.93 | $3.69 | $3.90 | -0.51% | 27,945,594 |
| Feb 25, 2019 | $4.17 | $4.21 | $3.91 | $3.92 | -5.77% | 24,087,653 |
| Feb 19, 2019 | $3.93 | $4.45 | $3.93 | $4.16 | +6.39% | 40,631,487 |
| Feb 11, 2019 | $3.49 | $3.94 | $3.48 | $3.91 | +8.01% | 33,624,577 |
| Feb 4, 2019 | $3.84 | $3.93 | $3.53 | $3.62 | -9.50% | 25,384,304 |
| Jan 28, 2019 | $3.82 | $4.14 | $3.80 | $4.00 | +5.54% | 22,012,258 |
| Jan 22, 2019 | $3.77 | $3.87 | $3.65 | $3.79 | +5.87% | 18,789,331 |
| Jan 14, 2019 | $3.68 | $3.74 | $3.51 | $3.58 | -2.98% | 23,717,513 |
| Jan 7, 2019 | $3.68 | $3.79 | $3.52 | $3.69 | +0.54% | 22,106,514 |
| Dec 31, 2018 | $3.46 | $3.74 | $3.40 | $3.67 | +6.07% | 17,901,383 |
| Dec 24, 2018 | $3.41 | $3.60 | $3.37 | $3.46 | +2.37% | 12,131,777 |
| Dec 17, 2018 | $3.25 | $3.46 | $3.12 | $3.38 | +4.97% | 35,599,286 |
| Dec 10, 2018 | $3.09 | $3.29 | $3.00 | $3.22 | +1.58% | 19,334,029 |
| Dec 3, 2018 | $2.99 | $3.22 | $2.93 | $3.17 | +8.19% | 16,008,151 |
| Nov 26, 2018 | $3.05 | $3.14 | $2.90 | $2.93 | -3.93% | 19,019,160 |
| Nov 19, 2018 | $2.98 | $3.09 | $2.89 | $3.05 | +3.04% | 11,369,087 |
| Nov 12, 2018 | $2.75 | $2.98 | $2.70 | $2.96 | +5.71% | 13,588,700 |
| Nov 5, 2018 | $2.83 | $2.93 | $2.71 | $2.80 | +2.19% | 22,328,569 |
| Oct 29, 2018 | $2.80 | $2.82 | $2.63 | $2.74 | 0.00% | 21,065,852 |
| Oct 22, 2018 | $2.87 | $3.02 | $2.72 | $2.74 | -6.16% | 28,884,162 |
| Oct 15, 2018 | $2.86 | $3.00 | $2.83 | $2.92 | +4.66% | 38,132,464 |
| Oct 8, 2018 | $2.40 | $2.82 | $2.39 | $2.79 | +12.50% | 28,602,239 |
| Oct 1, 2018 | $2.43 | $2.56 | $2.42 | $2.48 | +2.48% | 16,003,439 |
| Sep 24, 2018 | $2.46 | $2.62 | $2.41 | $2.42 | -0.82% | 19,404,005 |
| Sep 17, 2018 | $2.33 | $2.56 | $2.31 | $2.44 | +3.39% | 30,792,385 |
| Sep 10, 2018 | $2.32 | $2.41 | $2.20 | $2.36 | +0.43% | 25,675,820 |
| Sep 4, 2018 | $2.39 | $2.40 | $2.27 | $2.35 | -5.62% | 20,915,626 |
| Aug 27, 2018 | $2.55 | $2.62 | $2.45 | $2.49 | -1.97% | 13,819,386 |
| Aug 20, 2018 | $2.46 | $2.61 | $2.39 | $2.54 | +2.01% | 23,606,723 |
| Aug 13, 2018 | $3.47 | $3.47 | $2.36 | $2.49 | -29.06% | 40,018,339 |
| Aug 6, 2018 | $3.60 | $3.63 | $3.44 | $3.51 | -3.57% | 13,694,497 |
| Jul 30, 2018 | $3.68 | $3.76 | $3.56 | $3.64 | -0.55% | 15,257,848 |
| Jul 23, 2018 | $3.60 | $3.70 | $3.55 | $3.66 | +1.39% | 15,527,728 |
| Jul 16, 2018 | $3.53 | $3.65 | $3.48 | $3.61 | +1.40% | 19,125,626 |
| Jul 9, 2018 | $3.72 | $3.75 | $3.51 | $3.56 | -4.04% | 17,720,271 |
| Jul 2, 2018 | $3.52 | $3.72 | $3.50 | $3.71 | +3.92% | 9,322,177 |
| Jun 25, 2018 | $3.53 | $3.62 | $3.45 | $3.57 | +0.85% | 18,962,325 |
| Jun 18, 2018 | $3.64 | $3.69 | $3.53 | $3.54 | -4.58% | 13,436,272 |
| Jun 11, 2018 | $3.58 | $3.82 | $3.58 | $3.71 | +2.20% | 27,146,762 |
| Jun 4, 2018 | $3.62 | $3.68 | $3.57 | $3.63 | +2.25% | 10,930,539 |
| May 29, 2018 | $3.53 | $3.65 | $3.51 | $3.55 | -2.20% | 16,618,110 |
| May 21, 2018 | $3.57 | $3.68 | $3.52 | $3.63 | +0.28% | 12,445,641 |
| May 14, 2018 | $3.89 | $3.89 | $3.51 | $3.62 | -6.22% | 14,074,510 |
| May 7, 2018 | $3.86 | $3.94 | $3.75 | $3.86 | -1.28% | 13,501,059 |
| Apr 30, 2018 | $3.69 | $3.98 | $3.67 | $3.91 | +3.44% | 17,626,860 |
| Apr 23, 2018 | $3.96 | $3.99 | $3.59 | $3.78 | -5.97% | 17,901,260 |
| Apr 16, 2018 | $3.94 | $4.09 | $3.86 | $4.02 | +2.81% | 21,132,378 |
| Apr 9, 2018 | $3.89 | $4.00 | $3.70 | $3.91 | +0.26% | 25,986,515 |
| Apr 2, 2018 | $4.05 | $4.11 | $3.78 | $3.90 | -2.99% | 16,458,717 |
| Mar 26, 2018 | $4.12 | $4.29 | $3.98 | $4.02 | -1.95% | 17,918,918 |
| Mar 19, 2018 | $3.74 | $4.14 | $3.71 | $4.10 | +9.92% | 22,246,361 |
| Mar 12, 2018 | $3.84 | $3.94 | $3.68 | $3.73 | -4.11% | 23,012,166 |
| Mar 5, 2018 | $3.89 | $4.10 | $3.88 | $3.89 | -1.02% | 15,282,452 |
| Feb 26, 2018 | $4.00 | $4.05 | $3.78 | $3.93 | -1.01% | 17,956,905 |
| Feb 20, 2018 | $4.00 | $4.10 | $3.88 | $3.97 | -2.93% | 17,563,049 |
| Feb 12, 2018 | $3.82 | $4.24 | $3.77 | $4.09 | +7.07% | 25,843,555 |
| Feb 5, 2018 | $4.13 | $4.29 | $3.76 | $3.82 | -7.95% | 30,241,801 |
| Jan 29, 2018 | $4.35 | $4.40 | $4.12 | $4.15 | -5.03% | 19,618,473 |
| Jan 22, 2018 | $4.15 | $4.54 | $4.05 | $4.37 | +5.30% | 21,422,994 |
| Jan 16, 2018 | $4.38 | $4.39 | $4.14 | $4.15 | -5.03% | 11,281,977 |
| Jan 8, 2018 | $4.31 | $4.38 | $4.12 | $4.37 | +1.39% | 14,897,295 |
| Jan 2, 2018 | $4.37 | $4.47 | $4.24 | $4.31 | +0.23% | 16,034,701 |
| Dec 26, 2017 | $4.09 | $4.38 | $4.02 | $4.30 | +6.17% | 16,055,319 |
| Dec 18, 2017 | $4.14 | $4.16 | $3.91 | $4.05 | +2.02% | 18,613,227 |
| Dec 11, 2017 | $3.75 | $3.99 | $3.65 | $3.97 | +5.59% | 33,396,313 |
| Dec 4, 2017 | $4.07 | $4.12 | $3.67 | $3.76 | -9.18% | 21,557,123 |
| Nov 27, 2017 | $4.14 | $4.30 | $4.12 | $4.14 | +1.47% | 16,894,761 |
| Nov 20, 2017 | $3.98 | $4.16 | $3.86 | $4.08 | +0.74% | 13,257,336 |
| Nov 13, 2017 | $3.95 | $4.06 | $3.76 | $4.05 | +2.27% | 22,347,423 |
| Nov 6, 2017 | $3.96 | $4.13 | $3.90 | $3.96 | 0.00% | 25,846,195 |
| Oct 30, 2017 | $3.95 | $4.08 | $3.87 | $3.96 | +0.25% | 18,008,262 |
| Oct 23, 2017 | $3.94 | $4.14 | $3.88 | $3.95 | -0.50% | 26,956,222 |
| Oct 16, 2017 | $4.22 | $4.24 | $3.97 | $3.97 | -3.64% | 30,676,058 |
| Oct 9, 2017 | $4.14 | $4.26 | $3.96 | $4.12 | -2.60% | 23,265,198 |
| Oct 2, 2017 | $4.26 | $4.34 | $4.15 | $4.23 | -1.86% | 12,530,993 |
| Sep 25, 2017 | $4.27 | $4.45 | $4.23 | $4.31 | +0.23% | 14,899,420 |
| Sep 18, 2017 | $4.30 | $4.50 | $4.21 | $4.30 | -1.15% | 21,637,136 |
| Sep 11, 2017 | $4.41 | $4.47 | $4.27 | $4.35 | -3.76% | 27,124,700 |
| Sep 5, 2017 | $4.54 | $4.70 | $4.47 | $4.52 | +1.57% | 22,811,320 |
| Aug 28, 2017 | $4.21 | $4.56 | $4.20 | $4.45 | +7.23% | 21,514,820 |
| Aug 21, 2017 | $4.37 | $4.50 | $4.10 | $4.15 | -3.94% | 23,937,731 |
| Aug 14, 2017 | $4.09 | $4.37 | $3.92 | $4.32 | +4.35% | 30,199,438 |
| Aug 7, 2017 | $3.98 | $4.22 | $3.92 | $4.14 | +3.76% | 21,647,014 |
| Jul 31, 2017 | $4.00 | $4.07 | $3.91 | $3.99 | -1.24% | 22,640,593 |
| Jul 24, 2017 | $3.82 | $4.05 | $3.70 | $4.04 | +6.88% | 27,401,162 |
| Jul 17, 2017 | $3.83 | $3.87 | $3.72 | $3.78 | +1.07% | 19,084,797 |
| Jul 10, 2017 | $3.50 | $3.82 | $3.46 | $3.74 | +8.09% | 24,536,789 |
| Jul 3, 2017 | $3.40 | $3.59 | $3.33 | $3.46 | -0.57% | 22,101,891 |
| Jun 26, 2017 | $3.54 | $3.68 | $3.38 | $3.48 | -4.40% | 27,632,236 |
| Jun 19, 2017 | $3.40 | $3.67 | $3.34 | $3.64 | +6.43% | 29,753,850 |
| Jun 12, 2017 | $3.70 | $3.78 | $3.34 | $3.42 | -8.80% | 90,386,869 |
| Jun 5, 2017 | $3.75 | $4.09 | $3.71 | $3.75 | +1.90% | 46,612,269 |
| May 30, 2017 | $3.67 | $3.76 | $3.52 | $3.68 | -3.41% | 25,529,055 |
| May 22, 2017 | $3.80 | $3.96 | $3.67 | $3.81 | +0.79% | 42,041,510 |
| May 15, 2017 | $3.67 | $3.86 | $3.54 | $3.78 | +4.71% | 43,235,959 |
| May 8, 2017 | $3.16 | $3.63 | $3.11 | $3.61 | +15.34% | 51,336,711 |
| May 1, 2017 | $3.24 | $3.32 | $3.06 | $3.13 | -3.69% | 47,285,198 |
| Apr 24, 2017 | $3.59 | $3.68 | $3.22 | $3.25 | -15.36% | 57,096,177 |
| Apr 17, 2017 | $4.05 | $4.10 | $3.80 | $3.84 | -5.19% | 41,884,917 |
| Apr 10, 2017 | $3.72 | $4.24 | $3.63 | $4.05 | +8.58% | 38,693,468 |
| Apr 3, 2017 | $3.53 | $3.85 | $3.51 | $3.73 | +5.67% | 24,853,676 |
| Mar 27, 2017 | $3.67 | $3.69 | $3.46 | $3.53 | +0.28% | 26,320,813 |
| Mar 20, 2017 | $3.48 | $3.63 | $3.42 | $3.52 | +1.44% | 26,718,723 |
| Mar 13, 2017 | $3.04 | $3.59 | $3.00 | $3.47 | +15.28% | 42,989,333 |
| Mar 6, 2017 | $3.25 | $3.25 | $2.86 | $3.01 | -7.10% | 41,861,742 |
| Feb 27, 2017 | $3.18 | $3.30 | $2.95 | $3.24 | -0.31% | 44,979,782 |
| Feb 21, 2017 | $3.23 | $3.39 | $3.11 | $3.25 | -0.61% | 35,933,588 |
| Feb 13, 2017 | $3.40 | $3.51 | $3.26 | $3.27 | -5.76% | 32,791,728 |
| Feb 6, 2017 | $3.59 | $3.74 | $3.32 | $3.47 | -3.07% | 45,031,045 |
| Jan 30, 2017 | $3.46 | $3.66 | $3.35 | $3.58 | +3.47% | 25,462,282 |
| Jan 23, 2017 | $3.50 | $3.65 | $3.37 | $3.46 | -0.29% | 28,261,421 |
| Jan 17, 2017 | $3.53 | $3.63 | $3.37 | $3.47 | +0.87% | 30,128,723 |
| Jan 9, 2017 | $3.37 | $3.49 | $3.21 | $3.44 | +6.17% | 35,526,232 |
| Jan 3, 2017 | $3.13 | $3.47 | $3.12 | $3.24 | +7.64% | 34,278,967 |
| Dec 27, 2016 | $2.89 | $3.27 | $2.82 | $3.01 | +5.99% | 21,974,042 |
| Dec 19, 2016 | $2.78 | $2.90 | $2.70 | $2.84 | +6.37% | 31,523,913 |
| Dec 12, 2016 | $2.90 | $3.10 | $2.60 | $2.67 | -7.93% | 47,319,748 |
| Dec 5, 2016 | $3.03 | $3.26 | $2.90 | $2.90 | -8.23% | 40,480,036 |
| Nov 28, 2016 | $3.14 | $3.30 | $2.96 | $3.16 | +2.60% | 30,639,171 |
| Nov 21, 2016 | $3.31 | $3.35 | $2.93 | $3.08 | -4.94% | 23,560,005 |
| Nov 14, 2016 | $3.38 | $3.70 | $3.20 | $3.24 | – | 38,609,102 |
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% |