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
2018-09-20 4.40 4.45 4.40 4.40 1,600
2018-09-19 4.65 4.65 4.40 4.40 6,438
2018-09-18 4.70 4.70 4.70 4.70 80
2018-09-17 4.825 4.825 4.80 4.80 615
2018-09-14 4.85 4.90 4.85 4.875 7,900
2018-09-13 4.85 4.85 4.85 4.85 1,796
2018-09-12 4.80 4.85 4.75 4.85 17,901
2018-09-11 4.80 4.80 4.70 4.80 3,177
2018-09-10 4.725 4.75 4.70 4.70 4,433
2018-09-07 4.70 4.725 4.70 4.70 416
2018-09-06 4.775 4.775 4.725 4.725 5,637
2018-09-05 4.75 4.75 4.75 4.75 100
2018-09-04 4.80 4.825 4.80 4.80 1,280
2018-08-31 4.80 4.80 4.75 4.80 637
2018-08-30 4.75 4.75 4.75 4.75 300
2018-08-29 4.80 4.825 4.80 4.80 2,000
2018-08-28 4.80 4.825 4.80 4.80 4,100
2018-08-27 4.825 4.825 4.80 4.80 6,501
2018-08-24 4.85 4.85 4.825 4.825 1,400
2018-08-23 4.85 4.85 4.825 4.825 6,303
2018-08-22 4.80 4.85 4.80 4.85 2,753
2018-08-21 4.70 4.75 4.70 4.75 2,800
2018-08-20 4.65 4.65 4.60 4.65 1,444
2018-08-17 4.60 4.65 4.60 4.65 900
2018-08-16 4.55 4.60 4.55 4.60 912
2018-08-15 4.65 4.65 4.55 4.55 717
2018-08-14 4.60 4.70 4.60 4.70 3,411
2018-08-13 4.575 4.575 4.55 4.55 300
2018-08-10 4.55 4.55 4.55 4.55 1,100
2018-08-09 4.50 4.55 4.45 4.55 5,092

» More Goldfield Stock Price History

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