Daily trading records

Gold Fields Historical Stock Prices by Trading Day

Direct answer

Review 60 recent trading days for Gold Fields.

The verified trading-day record runs from June 25, 2026 through September 18, 2026.
Select a date to review its open, high, low, close, volume and change from the prior session.
Daily aggregate prices are provided by Polygon.

Get free Gold Fields email updates.

Bullstory sends one daily email when new analysis or important company news is available.

Review Gold Fields's price trend and period performance.

The chart connects verified session closes from June 24, 2026 through September 18, 2026.

Closing-price trend by trading session

Period performance is calculated from verified trading sessions.

5-session performance

-5.74%

From the September 11, 2026 close of $45.10 to $42.51 on September 18, 2026.

20-session performance

-6.47%

From the August 20, 2026 close of $45.45 to $42.51 on September 18, 2026.

60-session performance

+33.34%

From the June 24, 2026 close of $31.88 to $42.51 on September 18, 2026.

Gold Fields Historical prices
Historical pricesOpenHighLowCloseVolumePrior-close change
$42.74$42.88$41.93$42.513,382,799-$0.83 (-1.92%)
$43.68$43.84$42.81$43.342,222,952+$1.38 (+3.29%)
$43.615$43.63$41.34$41.964,096,312-$0.95 (-2.21%)
$43.275$43.36$42.51$42.912,420,965-$0.21 (-0.49%)
$43.17$43.63$42.62$43.122,787,891-$1.98 (-4.39%)
$45.65$45.98$44.79$45.102,324,736-$0.58 (-1.27%)
$45.90$46.40$45.535$45.682,916,337-$1.35 (-2.87%)
$47.92$48.3006$46.53$47.033,301,385-$0.16 (-0.34%)
$47.43$48.008$47.14$47.192,940,606-$0.21 (-0.44%)
$47.63$48.385$47.335$47.404,361,971-$0.76 (-1.58%)
$47.45$48.335$46.845$48.165,461,967+$3.24 (+7.21%)
$46.05$46.288$44.53$44.924,237,576+$0.26 (+0.58%)
$44.85$46.44$44.50$44.663,755,544-$1.71 (-3.69%)
$46.455$46.60$45.41$46.374,671,910+$0.41 (+0.89%)
$48.42$48.42$45.51$45.965,898,077-$2.04 (-4.25%)
$47.93$48.43$47.28$48.002,507,559+$0.18 (+0.38%)
$48.24$48.445$47.52$47.824,717,429-$1.05 (-2.15%)
$47.89$49.10$46.912$48.873,715,769+$1.54 (+3.25%)
$47.77$48.25$46.69$47.333,391,465-$0.48 (-1.00%)
$48.085$48.38$47.295$47.814,870,394+$2.36 (+5.19%)
$43.69$45.625$43.59$45.454,294,628+$1.60 (+3.65%)
$43.245$44.49$43.045$43.853,998,036+$2.93 (+7.16%)
$41.51$41.93$40.71$40.923,509,734-$0.58 (-1.40%)
$41.14$41.97$41.03$41.503,169,018+$1.26 (+3.13%)
$39.85$40.32$39.73$40.242,008,242+$0.71 (+1.80%)
$39.65$39.875$39.21$39.533,105,909-$1.20 (-2.95%)
$42.426$42.426$40.64$40.733,527,185+$0.46 (+1.14%)
$40.41$40.56$39.725$40.273,018,836-$0.83 (-2.02%)
$40.38$41.25$39.85$41.103,666,203+$0.28 (+0.69%)
$40.95$41.61$40.505$40.826,846,053+$3.48 (+9.32%)
$36.50$37.75$36.49$37.344,535,240+$0.05 (+0.13%)
$36.92$37.86$36.72$37.295,872,975+$3.18 (+9.32%)
$34.72$34.83$34.03$34.113,565,975+$0.15 (+0.44%)
$33.09$33.97$32.79$33.962,356,789+$1.54 (+4.75%)
$32.81$33.10$31.88$32.423,226,187-$1.11 (-3.31%)
$32.88$33.56$32.43$33.533,687,895+$1.29 (+4.00%)
$32.21$33.02$31.72$32.244,239,141-$0.41 (-1.26%)
$32.32$32.985$31.955$32.653,021,419-$0.26 (-0.79%)
$33.04$33.14$32.205$32.912,311,307+$0.21 (+0.64%)
$32.56$33.32$32.36$32.703,316,520+$0.42 (+1.30%)
$32.19$32.72$31.99$32.283,289,253-$1.32 (-3.93%)
$33.19$33.96$33.141$33.603,033,024+$1.31 (+4.06%)
$31.90$32.395$31.30$32.292,508,740+$1.04 (+3.33%)
$31.45$31.69$31.11$31.252,945,444-$0.74 (-2.31%)
$31.60$32.41$31.33$31.992,780,949-$0.10 (-0.31%)
$32.49$32.53$31.96$32.092,851,642-$0.90 (-2.73%)
$33.00$33.4342$32.195$32.994,068,528-$0.34 (-1.02%)
$34.28$34.42$32.895$33.335,141,658-$0.20 (-0.60%)
$33.73$34.045$33.13$33.534,237,784-$0.61 (-1.79%)
$33.84$34.59$33.82$34.144,662,163+$0.10 (+0.29%)
$34.17$34.27$33.735$34.044,423,102+$1.16 (+3.53%)
$32.94$33.155$32.02$32.884,244,363-$0.71 (-2.11%)
$34.58$34.98$33.215$33.593,476,696-$1.02 (-2.95%)
$35.42$35.5897$34.19$34.613,289,492-$0.85 (-2.40%)
$35.32$35.83$34.70$35.464,045,554+$1.73 (+5.13%)
$34.035$35.25$33.65$33.733,755,727+$0.14 (+0.42%)
$33.94$34.01$33.10$33.593,603,290+$0.27 (+0.81%)
$33.55$33.63$32.95$33.322,767,631-$0.21 (-0.63%)
$33.44$34.06$33.26$33.534,532,980+$0.71 (+2.16%)
$33.08$33.54$32.33$32.823,340,132+$0.94 (+2.95%)

Verified data

Trading days shown
60
Coverage start
June 25, 2026
Coverage end
September 18, 2026
Display currency
USD
Market data provider
Polygon

Explore related company data

Return to the Gold Fields company profile.Review Gold Fields valuation and profitability metrics.Review Gold Fields analyst price targets.

Read the frequently asked questions.

What is Gold Fields's latest verified closing price?

Gold Fields closed at $42.51 on September 18, 2026.

What period does Gold Fields's price history cover?

The page shows 60 verified sessions from June 25, 2026 through September 18, 2026.

What data is included in Gold Fields's daily price history?

Each row includes the open, high, low, close, volume and change from the prior close.

Does Gold Fields's price history include market holidays?

The table contains only verified trading sessions and does not create prices for market holidays.

What is the source for Gold Fields's daily prices?

Daily aggregate prices are provided by Polygon.