JSE · GFI · stock
Gold Fields Limited (GFI) stock price history
Every JSE trading session of Gold Fields Limited from Jan 4, 2000 to Sep 28, 2026: 6,842 daily bars, adjusted for splits and dividends, with minute bars from Sep 16, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
GFI adjusted close, 2000 to 2026
- ZAR 935.65
- All time high, 2026
- ZAR 991.00
- 52 week high, ZAR 512.64 low
- 6,842
- Daily sessions since 2000
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2000 to 2026 series and minute bars.
GFI key facts
- Gold Fields Limited (GFI) closed at ZAR 572.58 on Sep 28, 2026 on JSE.
- GFI's all time high close is ZAR 935.65, set on Jan 29, 2026; its all time low close is ZAR 17.21 on Nov 9, 2000.
- GFI's 52 week range is ZAR 512.64 to ZAR 991.00.
- GFI returned -18.9% over the year to Sep 28, 2026 and +375.0% over five years.
- Over ten years GFI returned +761%, +24.0% a year compounded.
- GFI's deepest drawdown was -79.7% from Jul 12, 2006 to Nov 18, 2015.
- DataCedar holds 6,842 daily sessions of GFI history from Jan 4, 2000 and minute bars from Sep 16, 2026, adjusted for splits and dividends, served by the API under a key.
GFI price chart, 2000 to 2026
GFI returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -25.5% |
| 3 months | +3.8% |
| 6 months | -19.5% |
| Year to date | -22.8% |
| 1 year | -18.9% |
| 3 years | +178.7% |
| 5 years | +375.0% |
| 10 years | +760.7% |
| Since Jan 4, 2000 | +2,221% |
| Compound annual growth, 26.7 years | +12.5% |
GFI records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ZAR 935.65 on Jan 29, 2026
- All time low close
- ZAR 17.21 on Nov 9, 2000
- 52 week high
- ZAR 991.00 on Mar 2, 2026
- 52 week low
- ZAR 512.64 on Jul 20, 2026
- Deepest drawdown
- -79.7% from Jul 12, 2006 to Nov 18, 2015, recovered Apr 23, 2020
- Best single session
- +28.6% on Feb 7, 2000
- Worst single session
- -20.4% on Mar 19, 2020
- Volatility, 1 year annualised
- 58.3%
- Sessions closing higher, 1 year
- 48%
- Growth of 1 since 2000
- 23.2×
- Best calendar year
- 2025, +194%
- Worst calendar year
- 2013, -64%
GFI price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2000 starts on Jan 4, 2000; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ZAR 738.58 | ZAR 991.00 | ZAR 512.64 | ZAR 572.58 | -21.1% | 452.1M | 185 |
| 2025 | ZAR 248.81 | ZAR 813.36 | ZAR 249.48 | ZAR 725.36 | +193.8% | 600.3M | 250 |
| 2024 | ZAR 270.11 | ZAR 359.22 | ZAR 222.53 | ZAR 246.91 | -11.0% | 640.8M | 250 |
| 2023 | ZAR 179.54 | ZAR 326.13 | ZAR 161.77 | ZAR 277.49 | +57.8% | 756.9M | 248 |
| 2022 | ZAR 173.80 | ZAR 262.47 | ZAR 126.44 | ZAR 175.90 | +1.2% | 849.6M | 250 |
| 2021 | ZAR 139.95 | ZAR 189.88 | ZAR 117.06 | ZAR 173.84 | +26.6% | 795.4M | 250 |
| 2020 | ZAR 94.67 | ZAR 255.13 | ZAR 63.83 | ZAR 137.28 | +43.5% | 990.5M | 252 |
| 2019 | ZAR 49.76 | ZAR 95.80 | ZAR 46.61 | ZAR 95.65 | +94.3% | 692M | 249 |
| 2018 | ZAR 54.24 | ZAR 56.35 | ZAR 32.82 | ZAR 49.22 | -8.8% | 565.5M | 250 |
| 2017 | ZAR 43.47 | ZAR 60.78 | ZAR 37.50 | ZAR 53.96 | +24.1% | 674.1M | 256 |
| 2016 | ZAR 42.08 | ZAR 91.04 | ZAR 36.70 | ZAR 43.47 | +3.3% | 841.2M | 261 |
| 2015 | ZAR 52.16 | ZAR 69.64 | ZAR 29.91 | ZAR 42.08 | -19.3% | 586.5M | 261 |
| 2014 | ZAR 32.79 | ZAR 53.11 | ZAR 31.96 | ZAR 52.16 | +59.1% | 551.6M | 261 |
| 2013 | ZAR 90.87 | ZAR 96.59 | ZAR 31.06 | ZAR 32.79 | -63.9% | 891.1M | 261 |
| 2012 | ZAR 109.08 | ZAR 116.33 | ZAR 83.64 | ZAR 90.87 | -16.7% | 655M | 261 |
| 2011 | ZAR 105.56 | ZAR 127.32 | ZAR 83.21 | ZAR 109.08 | +3.3% | 615.6M | 260 |
| 2010 | ZAR 85.19 | ZAR 111.11 | ZAR 72.73 | ZAR 105.56 | +23.1% | 655.9M | 261 |
| 2009 | ZAR 80.42 | ZAR 109.39 | ZAR 66.69 | ZAR 85.75 | +6.6% | 828.8M | 251 |
| 2008 | ZAR 86.61 | ZAR 120.21 | ZAR 0.5884 | ZAR 80.42 | -7.1% | 870.1M | 253 |
| 2007 | ZAR 116.77 | ZAR 138.67 | ZAR 80.50 | ZAR 86.61 | -25.4% | 816.7M | 250 |
| 2006 | ZAR 97.78 | ZAR 303.52 | ZAR 88.86 | ZAR 116.12 | +18.8% | 642.2M | 258 |
| 2005 | ZAR 60.78 | ZAR 99.70 | ZAR 44.34 | ZAR 97.78 | +60.9% | 348.8M | 260 |
| 2004 | ZAR 83.50 | ZAR 90.06 | ZAR 47.38 | ZAR 60.78 | -27.2% | 411.1M | 262 |
| 2003 | ZAR 104.81 | ZAR 117.75 | ZAR 54.10 | ZAR 83.50 | -20.3% | 255.8M | 261 |
| 2002 | ZAR 50.25 | ZAR 151.01 | ZAR 47.28 | ZAR 104.81 | +108.6% | 433.8M | 261 |
| 2001 | ZAR 22.45 | ZAR 58.11 | ZAR 20.74 | ZAR 50.25 | +123.9% | 274M | 261 |
| 2000 | ZAR 25.76 | ZAR 30.65 | ZAR 17.21 | ZAR 22.45 | n/a | 232.7M | 259 |
GFI monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | ZAR 572.58 | -22.7% |
| August 2026 | ZAR 740.35 | +37.7% |
| July 2026 | ZAR 537.69 | -2.4% |
| June 2026 | ZAR 550.83 | -14.1% |
| May 2026 | ZAR 641.33 | -9.9% |
| April 2026 | ZAR 711.85 | -6.4% |
| March 2026 | ZAR 760.34 | -18.1% |
| February 2026 | ZAR 928.02 | +9.3% |
| January 2026 | ZAR 849.30 | +17.1% |
| December 2025 | ZAR 725.36 | +1.0% |
| November 2025 | ZAR 718.53 | +6.0% |
| October 2025 | ZAR 677.69 | -7.0% |
About the GFI data
Daily bars. 6,842 sessions from Jan 4, 2000 to Sep 28, 2026, one row per JSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 16, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are JSE trading days; minute timestamps are UTC. Prices are in ZAR. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jan 4, 2000, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/GFI/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on JSE
Common questions
GFI share price history
