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
2018-12-14 2.31 2.31 2.07 2.07 6,110
2018-12-13 2.38 2.38 2.31 2.33 1,204
2018-12-12 2.40 2.47 2.40 2.40 4,715
2018-12-11 2.36 2.41 2.36 2.40 4,378
2018-12-10 2.38 2.38 2.34 2.34 4,556
2018-12-07 2.36 2.36 2.31 2.31 5,700
2018-12-06 2.39 2.39 2.29 2.36 7,951
2018-12-04 2.46 2.46 2.35 2.38 3,533
2018-12-03 2.34 2.34 2.29 2.33 3,300
2018-11-30 2.42 2.42 2.34 2.34 2,383
2018-11-29 2.48 2.48 2.41 2.46 1,803
2018-11-28 2.41 2.42 2.35 2.42 7,412
2018-11-27 2.54 2.54 2.43 2.47 3,018
2018-11-26 2.60 2.60 2.51 2.52 9,778
2018-11-23 2.58 2.59 2.56 2.59 1,200
2018-11-21 2.60 2.64 2.58 2.59 12,869
2018-11-20 2.65 2.65 2.58 2.60 3,830
2018-11-19 2.85 2.85 2.71 2.71 3,478
2018-11-16 2.91 2.91 2.84 2.87 2,950
2018-11-15 2.90 2.95 2.88 2.91 4,039
2018-11-14 3.23 3.25 2.82 2.89 3,605
2018-11-13 3.29 3.29 3.29 3.29 100
2018-11-12 3.30 3.32 3.24 3.29 1,853
2018-11-09 3.39 3.40 3.33 3.35 5,212
2018-11-08 3.40 3.43 3.39 3.43 15,424
2018-11-07 3.53 3.55 3.35 3.43 6,328
2018-11-06 4.04 4.04 4.02 4.02 1,000
2018-11-05 3.90 4.00 3.87 3.965 6,250
2018-11-02 3.89 3.89 3.86 3.89 1,105
2018-11-01 3.76 3.88 3.76 3.88 1,782

» More Goldfield Stock Price History

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