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
2018-01-12 5.00 5.10 5.00 5.00 12,700
2018-01-11 5.10 5.10 5.05 5.05 6,372
2018-01-10 5.20 5.20 5.05 5.15 9,272
2018-01-09 5.25 5.25 5.15 5.25 7,428
2018-01-08 5.05 5.30 5.00 5.25 31,345
2018-01-05 5.15 5.15 5.00 5.05 9,806
2018-01-04 5.05 5.15 4.95 5.10 19,972
2018-01-03 5.10 5.10 4.95 4.975 13,395
2018-01-02 4.90 5.05 4.90 5.00 4,436
2017-12-29 4.90 4.925 4.85 4.85 3,971
2017-12-27 4.90 4.95 4.825 4.825 3,112
2017-12-26 4.95 4.95 4.85 4.85 5,200
2017-12-22 4.90 5.05 4.90 4.95 4,145
2017-12-21 4.80 4.85 4.80 4.825 4,700
2017-12-20 4.90 4.90 4.80 4.80 14,126
2017-12-19 4.80 4.85 4.775 4.775 1,049
2017-12-18 4.75 4.75 4.75 4.75 3,156
2017-12-15 4.70 4.75 4.65 4.65 9,935
2017-12-14 4.95 4.95 4.70 4.725 17,204
2017-12-13 4.95 4.95 4.85 4.875 5,714
2017-12-12 4.90 4.925 4.85 4.85 5,232
2017-12-11 5.10 5.10 4.875 4.875 27,108
2017-12-08 4.70 5.00 4.675 5.00 16,569
2017-12-07 4.90 4.90 4.65 4.675 13,177
2017-12-06 4.65 4.90 4.65 4.825 28,360
2017-12-05 4.70 4.70 4.60 4.65 26,850
2017-12-04 4.50 4.65 4.50 4.60 14,221
2017-12-01 4.40 4.40 4.20 4.30 12,472
2017-11-30 4.45 4.45 4.325 4.35 7,511
2017-11-29 4.20 4.45 4.15 4.40 15,882

» More Goldfield Stock Price History

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