NYSE:GV

Goldfield Stock Price (Quote)

etoro logo Buy GV
*Your capital is at risk
$0.177
-0.0018 (-1.01%)
At Close: Jul 13, 2026

Range Low Price High Price Comment
30 days $0.175 $0.246 Monday, 13th Jul 2026 GV stock ended at $0.177. This is 1.01% less than the trading day before Friday, 10th Jul 2026. During the day the stock fluctuated 2.80% from a day low at $0.175 to a day high of $0.180.
90 days $0.141 $0.354
52 weeks $0.141 $4.18

Historical Goldfield Corp prices

Date Open High Low Close Volume
Jul 13, 2026 $0.177 $0.180 $0.175 $0.177 109 754
Jul 10, 2026 $0.180 $0.180 $0.176 $0.179 176 999
Jul 09, 2026 $0.191 $0.195 $0.188 $0.189 63 159
Jul 08, 2026 $0.190 $0.193 $0.184 $0.191 75 249
Jul 07, 2026 $0.193 $0.196 $0.188 $0.196 95 111
Jul 06, 2026 $0.192 $0.193 $0.188 $0.193 117 145
Jul 02, 2026 $0.195 $0.197 $0.193 $0.193 119 188
Jul 01, 2026 $0.200 $0.204 $0.195 $0.197 89 798
Jun 30, 2026 $0.203 $0.209 $0.190 $0.205 138 845
Jun 29, 2026 $0.196 $0.209 $0.190 $0.209 251 475
Jun 26, 2026 $0.195 $0.198 $0.191 $0.196 0
Jun 25, 2026 $0.190 $0.198 $0.190 $0.197 378 048
Jun 24, 2026 $0.210 $0.246 $0.185 $0.199 4 377 452
Jun 23, 2026 $0.207 $0.210 $0.201 $0.210 61 452
Jun 22, 2026 $0.214 $0.214 $0.201 $0.212 192 082
Jun 18, 2026 $0.226 $0.229 $0.200 $0.208 425 705
Jun 17, 2026 $0.219 $0.230 $0.219 $0.219 155 481
Jun 16, 2026 $0.220 $0.230 $0.215 $0.219 485 571
Jun 15, 2026 $0.223 $0.229 $0.218 $0.227 145 255
Jun 12, 2026 $0.221 $0.225 $0.200 $0.211 598 753
Jun 11, 2026 $0.231 $0.239 $0.226 $0.237 236 804
Jun 10, 2026 $0.251 $0.279 $0.230 $0.241 825 311
Jun 09, 2026 $0.260 $0.266 $0.246 $0.263 432 066
Jun 08, 2026 $0.250 $0.270 $0.250 $0.253 313 942
Jun 05, 2026 $0.240 $0.240 $0.233 $0.240 215 833

FAQ

What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.

Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.

How can I use GV stock historical prices to predict future price movements?
Trend Analysis: Examine the GV stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.

What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.

This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.

A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.

Why do the GV stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.

How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.
Click to get the best stock tips daily for free!
GOLDEN STAR
Ticker Change Signal Date
SRPT
$17.02
10.58% Jun 29
NMRK
$15.02
0.466% Jun 24
X
XMAX
$8.34
2.40% Jun 24
NESR
$25.07
12.49% Jun 23
CAG
$13.43
6.70% Jun 23

Top Fintech Company

StockInvest.us featured in The Global Fintech Index 2020 as the top Fintech company of the country.

Full report by FINDEXABLE