GOLDFIELD Historical Stock Price

Below is the stock price history for Goldfield GV. Data is recorded each day for the historical open, high, low, close and volume. The Goldfield stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Goldfield Historical Stock Price

DateOpenHighLowCloseVolume
2017-11-17 4.20 4.20 4.10 4.10 10,414
2017-11-16 4.25 4.25 4.10 4.15 16,578
2017-11-15 4.35 4.35 4.25 4.25 11,200
2017-11-14 4.65 4.70 4.40 4.40 9,503
2017-11-13 4.65 4.65 4.65 4.65 6,500
2017-11-10 4.50 4.70 4.50 4.65 11,535
2017-11-09 4.20 4.45 4.20 4.40 10,956
2017-11-08 4.35 4.625 4.15 4.25 47,822
2017-11-07 5.80 5.80 4.95 5.00 22,294
2017-11-06 5.75 5.80 5.75 5.80 3,287
2017-11-03 5.75 5.80 5.75 5.75 1,540
2017-11-02 5.80 5.80 5.75 5.75 4,063
2017-11-01 5.80 5.80 5.80 5.80 2,060
2017-10-31 5.70 5.80 5.65 5.80 3,928
2017-10-30 5.65 5.70 5.65 5.70 7,031
2017-10-27 5.60 5.675 5.55 5.60 12,123
2017-10-26 5.50 5.65 5.50 5.60 2,299
2017-10-25 5.55 5.65 5.50 5.55 10,532
2017-10-24 5.70 5.725 5.65 5.65 10,838
2017-10-23 5.65 5.65 5.65 5.65 3,471
2017-10-20 5.70 5.80 5.70 5.80 6,430
2017-10-19 5.60 5.70 5.55 5.70 3,468
2017-10-18 5.75 5.75 5.70 5.75 3,964
2017-10-17 5.80 5.85 5.75 5.775 4,421
2017-10-16 5.95 5.95 5.80 5.80 6,030
2017-10-13 5.80 5.90 5.75 5.90 12,443
2017-10-12 5.80 5.95 5.75 5.85 6,154
2017-10-11 5.85 5.85 5.75 5.85 5,319
2017-10-10 5.90 5.90 5.70 5.85 13,516
2017-10-09 6.10 6.10 6.05 6.05 8,371

» More Goldfield Stock Price History

To see other companies like Goldfield (GV), view our stock market today for news, and other data.