Gold Fields Ltd (GFIOF) stock
GFIOFOTCGold and Silver OresFiscal year ends December 31Also trades as GFI
$35.53+0.00 (0.00%)
Close on Oct 19, 2026Market cap $31.80BP/E 9.0Yield 2.22%
Price history
Gold Fields share prices for every month, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 19, 2026
$35.53
0.00% on the day
52-week range
$32.10 – $61.40
-42.1% from the high
Change over 52 weeks
-18.3%
From $43.50 on Oct 17, 2025
Average volume
70
Shares a day, last 90 sessions
| Month | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 2026 | $42.26 | $42.26 | $35.48 | $35.53 | -15.93% | 579 |
| Sep 2026 | $45.00 | $45.00 | $41.50 | $42.26 | -8.23% | 1,316 |
| Aug 2026 | $32.10 | $48.60 | $32.10 | $46.05 | +43.46% | 1,219 |
| Jul 2026 | $35.80 | $35.80 | $32.10 | $32.10 | -10.34% | 1,500 |
| Jun 2026 | $39.00 | $39.00 | $34.40 | $35.80 | -8.21% | 1,669 |
| May 2026 | $47.45 | $47.45 | $39.00 | $39.00 | -17.81% | 822 |
| Apr 2026 | $45.45 | $48.97 | $45.45 | $47.45 | +24.05% | 676 |
| Mar 2026 | $55.71 | $55.71 | $38.25 | $38.25 | -31.34% | 295 |
| Feb 2026 | $51.20 | $55.71 | $51.00 | $55.71 | +8.81% | 1,501 |
| Jan 2026 | $45.05 | $61.40 | $45.05 | $51.20 | +13.65% | 5,628 |
| Dec 2025 | $43.00 | $45.38 | $40.50 | $45.05 | +7.26% | 5,498 |
| Nov 2025 | $39.01 | $42.65 | $36.47 | $42.00 | +7.67% | 4,914 |
| Oct 2025 | $41.48 | $46.62 | $36.28 | $39.01 | -5.96% | 10,932 |
| Sep 2025 | $33.06 | $42.00 | $33.06 | $41.48 | +28.80% | 2,885 |
| Aug 2025 | $25.38 | $32.21 | $25.38 | $32.21 | +26.89% | 2,179 |
| Jul 2025 | $24.03 | $25.80 | $23.85 | $25.38 | +5.62% | 841 |
| Jun 2025 | $23.55 | $24.03 | $23.55 | $24.03 | +14.27% | 226 |
| May 2025 | $23.13 | $23.13 | $21.01 | $21.03 | -9.08% | 3,092 |
| Apr 2025 | $22.41 | $25.44 | $21.50 | $23.13 | +3.21% | 5,070 |
| Mar 2025 | $19.00 | $22.50 | $18.40 | $22.41 | +17.95% | 3,332 |
| Feb 2025 | $17.54 | $19.00 | $17.54 | $19.00 | +18.38% | 428 |
| Jan 2025 | $13.44 | $16.05 | $13.44 | $16.05 | +19.39% | 1,034 |
| Dec 2024 | $14.45 | $14.55 | $13.44 | $13.44 | -6.97% | 2,040 |
| Nov 2024 | $16.36 | $16.36 | $13.90 | $14.45 | -21.55% | 1,036 |
| Oct 2024 | $14.28 | $18.43 | $14.28 | $18.42 | +28.99% | 2,200 |
| Sep 2024 | $14.28 | $14.28 | $14.28 | $14.28 | 0.00% | 0 |
| Aug 2024 | $16.80 | $16.83 | $14.28 | $14.28 | -15.00% | 7,672 |
| Jul 2024 | $14.65 | $17.55 | $14.65 | $16.80 | +14.65% | 1,871 |
| Jun 2024 | $15.49 | $16.01 | $13.95 | $14.65 | -9.27% | 1,311 |
| May 2024 | $17.20 | $17.20 | $15.72 | $16.15 | -7.34% | 1,598 |
| Apr 2024 | $16.26 | $18.43 | $16.26 | $17.43 | +7.20% | 3,092 |
| Mar 2024 | $13.41 | $16.26 | $13.41 | $16.26 | +18.69% | 8,695 |
| Feb 2024 | $15.53 | $15.58 | $13.70 | $13.70 | -6.23% | 2,770 |
| Jan 2024 | $14.24 | $14.61 | $12.58 | $14.61 | -1.68% | 2,205 |
| Dec 2023 | $14.24 | $16.35 | $14.24 | $14.86 | +4.35% | 2,873 |
| Nov 2023 | $14.24 | $14.24 | $14.24 | $14.24 | 0.00% | 0 |
| Oct 2023 | $12.45 | $14.60 | $10.37 | $14.24 | +14.38% | 18,129 |
| Sep 2023 | $12.45 | $12.45 | $12.45 | $12.45 | -0.84% | 255 |
| Aug 2023 | $16.60 | $16.60 | $11.08 | $12.56 | -24.37% | 36,352 |
| Jul 2023 | $14.85 | $16.60 | $14.81 | $16.60 | +11.78% | 2,432 |
| Jun 2023 | $14.24 | $16.00 | $14.24 | $14.85 | +4.28% | 1,433 |
| May 2023 | $15.52 | $17.13 | $14.24 | $14.24 | -8.25% | 42,105 |
| Apr 2023 | $12.98 | $16.00 | $12.98 | $15.52 | +19.57% | 5,085 |
| Mar 2023 | $11.16 | $13.27 | $9.49 | $12.98 | +16.31% | 3,977 |
| Feb 2023 | $11.87 | $11.87 | $11.16 | $11.16 | -10.51% | 594 |
| Jan 2023 | $10.68 | $12.47 | $10.68 | $12.47 | +16.76% | 350 |
| Dec 2022 | $10.85 | $10.99 | $10.14 | $10.68 | -1.57% | 1,500 |
| Nov 2022 | $8.08 | $12.22 | $7.56 | $10.85 | +34.28% | 4,795 |
| Oct 2022 | $7.53 | $8.35 | $7.53 | $8.08 | +7.30% | 1,158 |
| Sep 2022 | $8.00 | $8.00 | $7.53 | $7.53 | -8.73% | 1,020 |
| Aug 2022 | $8.90 | $9.42 | $8.25 | $8.25 | -7.30% | 2,780 |
| Jul 2022 | $9.64 | $9.64 | $8.67 | $8.90 | -7.68% | 2,704 |
| Jun 2022 | $9.20 | $10.13 | $9.20 | $9.64 | -5.02% | 14,469 |
| May 2022 | $13.26 | $13.26 | $9.51 | $10.15 | -24.98% | 10,554 |
| Apr 2022 | $15.25 | $16.97 | $12.94 | $13.53 | -11.28% | 4,685 |
| Mar 2022 | $13.25 | $16.19 | $13.25 | $15.25 | +15.09% | 6,673 |
| Feb 2022 | $11.00 | $13.74 | $10.70 | $13.25 | +20.45% | 2,685 |
| Jan 2022 | $10.56 | $11.00 | $10.37 | $11.00 | +4.17% | 2,399 |
| Dec 2021 | $11.54 | $11.54 | $10.56 | $10.56 | -8.49% | 420,200 |
| Nov 2021 | $9.48 | $11.54 | $9.48 | $11.54 | +21.73% | 2,611 |
| Oct 2021 | $8.52 | $9.50 | $8.52 | $9.48 | +15.33% | 600 |
| Sep 2021 | $9.00 | $9.00 | $8.22 | $8.22 | -8.67% | 301 |
| Aug 2021 | $9.85 | $9.85 | $9.00 | $9.00 | -8.63% | 562 |
| Jul 2021 | $8.88 | $9.85 | $8.88 | $9.85 | +10.92% | 100 |
| Jun 2021 | $8.00 | $12.05 | $8.00 | $8.88 | +11.00% | 4,965 |
| May 2021 | $8.00 | $8.00 | $8.00 | $8.00 | 0.00% | 0 |
| Apr 2021 | $9.80 | $9.80 | $8.00 | $8.00 | -17.10% | 962 |
| Mar 2021 | $9.30 | $10.00 | $9.30 | $9.65 | +3.76% | 5,514 |
| Feb 2021 | $9.30 | $9.30 | $9.30 | $9.30 | 0.00% | 100 |
| Jan 2021 | $9.20 | $9.30 | $9.15 | $9.30 | +1.09% | 5,664 |
| Dec 2020 | $9.45 | $10.00 | $8.00 | $9.20 | -2.65% | 922 |
| Nov 2020 | $11.08 | $11.08 | $9.45 | $9.45 | -14.71% | 200 |
| Oct 2020 | $11.98 | $12.90 | $11.08 | $11.08 | -7.51% | 7,935 |
| Sep 2020 | $13.00 | $13.00 | $11.55 | $11.98 | -7.20% | 1,937 |
| Aug 2020 | $13.17 | $13.28 | $11.50 | $12.91 | -1.07% | 16,599 |
| Jul 2020 | $7.85 | $15.00 | $7.85 | $13.05 | +66.24% | 9,871 |
| Jun 2020 | $7.50 | $7.85 | $7.40 | $7.85 | +4.67% | 4,100 |
| May 2020 | $4.09 | $7.50 | $4.09 | $7.50 | +83.37% | 1,100 |
| Apr 2020 | $4.09 | $4.09 | $4.09 | $4.09 | 0.00% | 0 |
| Mar 2020 | $6.09 | $6.09 | $4.09 | $4.09 | -32.84% | 1,064 |
| Feb 2020 | $6.09 | $6.09 | $6.09 | $6.09 | 0.00% | 0 |
| Jan 2020 | $6.09 | $6.09 | $6.09 | $6.09 | 0.00% | 0 |
| Dec 2019 | $4.65 | $6.09 | $4.65 | $6.09 | +30.97% | 600 |
| Nov 2019 | $4.65 | $4.65 | $4.65 | $4.65 | 0.00% | 0 |
| Oct 2019 | $4.65 | $4.65 | $4.65 | $4.65 | 0.00% | 0 |
| Sep 2019 | $3.83 | $4.65 | $3.83 | $4.65 | +21.41% | 403 |
| Aug 2019 | $3.83 | $3.83 | $3.83 | $3.83 | 0.00% | 0 |
| Jul 2019 | $3.83 | $3.83 | $3.83 | $3.83 | 0.00% | 0 |
| Jun 2019 | $3.83 | $3.83 | $3.83 | $3.83 | 0.00% | 2,625 |
| May 2019 | $3.55 | $3.83 | $3.55 | $3.83 | +7.89% | 361 |
| Apr 2019 | $4.10 | $4.10 | $3.55 | $3.55 | -13.41% | 8,956 |
| Mar 2019 | $4.10 | $4.10 | $4.10 | $4.10 | 0.00% | 0 |
| Feb 2019 | $4.10 | $4.10 | $4.10 | $4.10 | 0.00% | 0 |
| Jan 2019 | $3.30 | $4.10 | $3.30 | $4.10 | +24.24% | 600 |
| Dec 2018 | $2.97 | $3.30 | $2.97 | $3.30 | +11.11% | 550 |
| Nov 2018 | $2.60 | $2.97 | $2.60 | $2.97 | +14.23% | 2,000 |
| Oct 2018 | $2.60 | $2.60 | $2.40 | $2.60 | 0.00% | 5,350 |
| Sep 2018 | $3.60 | $3.60 | $2.52 | $2.60 | -27.78% | 633 |
| Aug 2018 | $3.60 | $3.60 | $3.60 | $3.60 | 0.00% | 2,001 |
| Jul 2018 | $3.53 | $3.60 | $3.53 | $3.60 | +1.98% | 2,000 |
| Jun 2018 | $3.53 | $3.53 | $3.53 | $3.53 | 0.00% | 0 |
| May 2018 | $3.90 | $3.90 | $3.53 | $3.53 | -9.49% | 16,000 |
| Apr 2018 | $3.96 | $3.96 | $3.90 | $3.90 | +2.63% | 250 |
| Mar 2018 | $3.85 | $3.85 | $3.80 | $3.80 | -1.30% | 2,000 |
| Feb 2018 | $4.00 | $4.25 | $3.82 | $3.85 | -3.75% | 2,500 |
| Jan 2018 | $4.00 | $4.00 | $4.00 | $4.00 | 0.00% | 0 |
| Dec 2017 | $3.95 | $4.05 | $3.95 | $4.00 | +1.27% | 5,671 |
| Nov 2017 | $4.22 | $4.22 | $3.95 | $3.95 | -6.40% | 1,750 |
| Oct 2017 | $4.22 | $4.22 | $4.22 | $4.22 | 0.00% | 150 |
| Sep 2017 | $3.92 | $4.80 | $3.92 | $4.22 | +7.65% | 7,449 |
| Aug 2017 | $3.92 | $3.92 | $3.92 | $3.92 | 0.00% | 0 |
| Jul 2017 | $3.95 | $3.95 | $3.45 | $3.92 | -0.76% | 1,181 |
| Jun 2017 | $3.95 | $3.95 | $3.95 | $3.95 | 0.00% | 190 |
| May 2017 | $3.95 | $3.95 | $3.95 | $3.95 | 0.00% | 0 |
| Apr 2017 | $3.40 | $3.95 | $3.40 | $3.95 | +16.18% | 1,943 |
| Mar 2017 | $3.20 | $3.60 | $3.20 | $3.40 | +6.25% | 375 |
| Feb 2017 | $3.43 | $3.46 | $3.20 | $3.20 | -6.71% | 4,970 |
| Jan 2017 | $3.04 | $3.55 | $3.04 | $3.43 | +12.83% | 2,687 |
| Dec 2016 | $6.55 | $6.55 | $3.04 | $3.04 | -53.59% | 2,000 |
| Nov 2016 | $6.55 | $6.55 | $6.55 | $6.55 | 0.00% | 0 |
| Oct 2016 | $6.55 | $6.55 | $6.55 | $6.55 | 0.00% | 0 |
| Sep 2016 | $6.55 | $6.55 | $6.55 | $6.55 | 0.00% | 0 |
| Aug 2016 | $5.61 | $6.55 | $5.61 | $6.55 | +16.76% | 669 |
| Jul 2016 | $4.25 | $5.61 | $4.25 | $5.61 | +32.00% | 1,011 |
| Jun 2016 | $4.25 | $4.25 | $4.25 | $4.25 | 0.00% | 0 |
| May 2016 | $4.25 | $4.25 | $4.25 | $4.25 | 0.00% | 0 |
| Apr 2016 | $3.94 | $4.25 | $3.89 | $4.25 | +7.87% | 3,449 |
| Mar 2016 | $4.30 | $4.30 | $3.73 | $3.94 | -8.37% | 3,100 |
| Feb 2016 | $3.60 | $4.45 | $3.60 | $4.30 | +22.86% | 5,476 |
| Jan 2016 | $2.68 | $3.50 | $2.68 | $3.50 | +30.60% | 1,900 |
| Dec 2015 | $2.50 | $2.82 | $2.50 | $2.68 | +7.20% | 5,708 |
| Nov 2015 | $2.90 | $2.90 | $2.50 | $2.50 | -13.79% | 1,000 |
| Oct 2015 | $2.72 | $2.92 | $2.72 | $2.90 | +6.62% | 1,892 |
| Sep 2015 | $2.72 | $2.72 | $2.72 | $2.72 | 0.00% | 0 |
| Aug 2015 | $2.90 | $2.90 | $2.72 | $2.72 | -6.21% | 269 |
| Jul 2015 | $3.16 | $3.16 | $2.90 | $2.90 | -8.23% | 698 |
| Jun 2015 | $3.55 | $3.55 | $2.98 | $3.16 | -10.99% | 1,784 |
| May 2015 | $3.86 | $3.86 | $3.55 | $3.55 | -8.03% | 348 |
| Apr 2015 | $3.86 | $3.86 | $3.86 | $3.86 | 0.00% | 0 |
| Mar 2015 | $4.52 | $4.52 | $3.86 | $3.86 | -14.60% | 5,000 |
| Feb 2015 | $5.82 | $5.82 | $4.52 | $4.52 | -22.34% | 10,000 |
| Jan 2015 | $4.35 | $5.97 | $4.35 | $5.82 | +33.79% | 19,000 |
| Dec 2014 | $3.21 | $4.53 | $3.21 | $4.35 | +35.51% | 2,139 |
| Nov 2014 | $3.83 | $3.83 | $3.21 | $3.21 | -16.19% | 1,476 |
| Oct 2014 | $3.83 | $3.83 | $3.83 | $3.83 | 0.00% | 0 |
| Sep 2014 | $4.44 | $4.44 | $3.83 | $3.83 | -13.74% | 13,306 |
| Aug 2014 | $3.90 | $4.44 | $3.90 | $4.44 | +13.85% | 566 |
| Jul 2014 | $3.69 | $3.90 | $3.69 | $3.90 | +5.69% | 112 |
| Jun 2014 | $3.48 | $3.69 | $3.48 | $3.69 | +6.03% | 12,812 |
| May 2014 | $4.13 | $4.13 | $3.48 | $3.48 | -17.14% | 2,085 |
| Apr 2014 | $3.96 | $4.20 | $3.96 | $4.20 | +6.06% | 1,000 |
| Mar 2014 | $3.85 | $3.96 | $3.76 | $3.96 | +2.86% | 850 |
| Feb 2014 | $3.42 | $3.85 | $3.42 | $3.85 | +12.57% | 224 |
| Jan 2014 | $3.06 | $3.42 | $3.06 | $3.42 | +11.76% | 335 |
| Dec 2013 | $4.36 | $4.36 | $3.06 | $3.06 | -29.82% | 10,234 |
| Nov 2013 | $4.43 | $4.43 | $4.36 | $4.36 | -1.58% | 224 |
| Oct 2013 | $5.60 | $5.60 | $4.43 | $4.43 | -20.89% | 200 |
| Sep 2013 | $5.60 | $5.60 | $5.60 | $5.60 | 0.00% | 0 |
| Aug 2013 | $5.60 | $6.08 | $5.60 | $5.60 | 0.00% | 3,000 |
| Jul 2013 | $5.60 | $5.60 | $5.60 | $5.60 | 0.00% | 0 |
| Jun 2013 | $5.60 | $5.60 | $5.60 | $5.60 | 0.00% | 0 |
| May 2013 | $7.40 | $7.40 | $5.60 | $5.60 | -24.32% | 1,213 |
| Apr 2013 | $8.00 | $8.00 | $6.91 | $7.40 | -7.50% | 600 |
| Mar 2013 | $8.54 | $8.54 | $8.00 | $8.00 | -6.34% | 292 |
| Feb 2013 | $15.07 | $15.07 | $8.54 | $8.54 | -43.32% | 593 |
| Jan 2013 | $15.07 | $15.07 | $15.07 | $15.07 | 0.00% | 0 |
| Dec 2012 | $15.07 | $15.07 | $15.07 | $15.07 | 0.00% | 0 |
| Nov 2012 | $15.07 | $15.07 | $15.07 | $15.07 | 0.00% | 0 |
| Oct 2012 | $15.07 | $15.07 | $15.07 | $15.07 | 0.00% | 0 |
| Sep 2012 | $15.07 | $15.07 | $15.07 | $15.07 | 0.00% | 0 |
| Aug 2012 | $15.07 | $15.07 | $15.07 | $15.07 | 0.00% | 0 |
| Jul 2012 | $15.07 | $15.07 | $15.07 | $15.07 | 0.00% | 0 |
| Jun 2012 | $15.07 | $15.07 | $15.07 | $15.07 | 0.00% | 0 |
| May 2012 | $15.07 | $15.07 | $15.07 | $15.07 | 0.00% | 0 |
| Apr 2012 | $15.07 | $15.07 | $15.07 | $15.07 | 0.00% | 0 |
| Mar 2012 | $15.07 | $15.07 | $15.07 | $15.07 | 0.00% | 0 |
| Feb 2012 | $15.07 | $15.07 | $15.07 | $15.07 | 0.00% | 0 |
| Jan 2012 | $15.07 | $15.07 | $15.07 | $15.07 | 0.00% | 0 |
| Dec 2011 | $15.07 | $15.07 | $15.07 | $15.07 | 0.00% | 0 |
| Nov 2011 | $15.07 | $15.07 | $15.07 | $15.07 | 0.00% | 0 |
| Oct 2011 | $15.07 | $15.07 | $15.07 | $15.07 | 0.00% | 0 |
| Sep 2011 | $15.07 | $15.07 | $15.07 | $15.07 | 0.00% | 0 |
| Aug 2011 | $15.07 | $15.07 | $15.07 | $15.07 | 0.00% | 0 |
| Jul 2011 | $15.07 | $15.07 | $15.07 | $15.07 | 0.00% | 0 |
| Jun 2011 | $15.07 | $15.07 | $15.07 | $15.07 | 0.00% | 0 |
| May 2011 | $15.07 | $15.07 | $15.07 | $15.07 | 0.00% | 0 |
| Apr 2011 | $15.07 | $15.07 | $15.07 | $15.07 | 0.00% | 0 |
| Mar 2011 | $15.07 | $15.07 | $15.07 | $15.07 | 0.00% | 0 |
| Feb 2011 | $15.07 | $15.07 | $15.07 | $15.07 | 0.00% | 0 |
| Jan 2011 | $15.07 | $15.07 | $15.07 | $15.07 | 0.00% | 0 |
| Dec 2010 | $15.07 | $15.07 | $15.07 | $15.07 | 0.00% | 0 |
| Nov 2010 | $15.07 | $15.07 | $15.07 | $15.07 | 0.00% | 0 |
| Oct 2010 | $15.07 | $15.07 | $15.07 | $15.07 | 0.00% | 0 |
| Sep 2010 | $15.20 | $15.20 | $15.07 | $15.07 | – | 400,251 |
Seasonality
GFIOF 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 | 9.0% | 2.0% | 2.8% | 3.1% | 1.4% | 1.2% | 9.2% | 1.4% | 0.9% | 3.7% | 3.9% | 3.9% |
| Months up | 7 of 10 | 3 of 10 | 7 of 10 | 6 of 10 | 2 of 10 | 4 of 10 | 6 of 10 | 2 of 10 | 5 of 10 | 4 of 10 | 4 of 9 | 5 of 9 |
| 2026 | 13.7% | 8.8% | -29.6% | 24.1% | -17.8% | -8.2% | -10.3% | 43.5% | -6.2% | -15.9% | ||
| 2025 | 19.4% | 18.4% | 20.7% | 3.2% | -9.1% | 14.3% | 5.6% | 26.9% | 30.5% | -6.0% | 7.7% | 7.3% |
| 2024 | -1.7% | -6.2% | 20.7% | 7.2% | -7.3% | -9.3% | 14.7% | -15.0% | 1.3% | 29.0% | -21.6% | -7.0% |
| 2023 | 16.8% | -10.5% | 19.7% | 19.6% | -8.2% | 4.3% | 11.8% | -24.4% | 0.8% | 14.4% | 0.0% | 4.4% |
| 2022 | 4.2% | 20.5% | 16.2% | -11.3% | -25.0% | -5.0% | -7.7% | -7.3% | -6.6% | 7.3% | 34.3% | -1.6% |
| 2021 | 1.1% | 0.0% | 5.9% | -17.1% | 0.0% | 11.0% | 10.9% | -8.6% | -7.4% | 15.3% | 21.7% | -8.5% |
| 2020 | 0.0% | 0.0% | -32.2% | 0.0% | 83.4% | 4.7% | 66.2% | -1.1% | -6.4% | -7.5% | -14.7% | -2.6% |
| 2019 | 24.2% | 0.0% | 0.3% | -13.4% | 7.9% | 0.0% | 0.0% | 0.0% | 22.6% | 0.0% | 0.0% | 31.0% |
| 2018 | 0.0% | -3.7% | -0.5% | 2.6% | -9.5% | 0.0% | 2.0% | 0.0% | -27.5% | 0.0% | 14.2% | 11.1% |
| 2017 | 12.8% | -6.7% | 6.3% | 16.2% | 0.0% | 0.0% | -0.8% | 0.0% | 7.7% | 0.0% | -6.4% | 1.3% |