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
2018-06-18 4.30 4.30 4.25 4.275 660
2018-06-15 4.25 4.35 4.25 4.35 1,401
2018-06-14 4.275 4.30 4.25 4.25 355
2018-06-13 4.35 4.35 4.20 4.20 8,222
2018-06-12 4.40 4.425 4.40 4.40 16,700
2018-06-11 4.40 4.45 4.40 4.45 1,900
2018-06-08 4.35 4.45 4.30 4.40 3,752
2018-06-07 4.40 4.40 4.35 4.35 2,394
2018-06-06 4.40 4.45 4.40 4.40 2,190
2018-06-05 4.40 4.40 4.40 4.40 100
2018-06-04 4.375 4.375 4.35 4.375 667
2018-06-01 4.35 4.375 4.325 4.325 1,953
2018-05-31 4.35 4.35 4.35 4.35 791
2018-05-30 4.40 4.40 4.35 4.35 2,200
2018-05-29 4.45 4.45 4.45 4.45 1,000
2018-05-25 4.45 4.45 4.40 4.45 1,090
2018-05-24 4.40 4.45 4.40 4.40 1,800
2018-05-23 4.35 4.35 4.35 4.35 200
2018-05-22 4.45 4.45 4.35 4.35 605
2018-05-21 4.50 4.50 4.50 4.50 3,501
2018-05-18 4.475 4.475 4.475 4.475 100
2018-05-17 4.40 4.45 4.40 4.40 900
2018-05-16 4.35 4.40 4.35 4.35 1,305
2018-05-15 4.35 4.40 4.30 4.375 2,540
2018-05-14 4.35 4.375 4.35 4.35 300
2018-05-11 4.35 4.35 4.25 4.35 1,941
2018-05-10 4.25 4.35 4.25 4.35 3,070
2018-05-09 4.60 4.60 4.35 4.35 9,351
2018-05-08 4.55 4.55 4.55 4.55 200
2018-05-07 4.55 4.55 4.55 4.55 1,100

» More Goldfield Stock Price History

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