NYSE:GV

Goldfield Stock Price (Quote)

etoro logo Buy GV
*Your capital is at risk
$0.210
-0.0021 (-0.99%)
At Close: Jun 23, 2026

Range Low Price High Price Comment
30 days $0.200 $0.354 Tuesday, 23rd Jun 2026 GV stock ended at $0.210. This is 0.99% less than the trading day before Monday, 22nd Jun 2026. During the day the stock fluctuated 4.38% from a day low at $0.201 to a day high of $0.210.
90 days $0.141 $0.588
52 weeks $0.141 $4.18

Historical Goldfield Corp prices

Date Open High Low Close Volume
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
Jun 04, 2026 $0.238 $0.249 $0.235 $0.240 185 100
Jun 03, 2026 $0.258 $0.270 $0.235 $0.235 345 400
Jun 02, 2026 $0.305 $0.311 $0.232 $0.248 732 200
Jun 01, 2026 $0.322 $0.331 $0.303 $0.305 556 000
May 29, 2026 $0.329 $0.350 $0.313 $0.332 526 319
May 28, 2026 $0.330 $0.343 $0.315 $0.329 291 176
May 27, 2026 $0.350 $0.350 $0.322 $0.336 371 262
May 26, 2026 $0.319 $0.354 $0.312 $0.354 563 429
May 22, 2026 $0.328 $0.335 $0.297 $0.329 499 571
May 21, 2026 $0.330 $0.340 $0.303 $0.329 511 980
May 20, 2026 $0.299 $0.338 $0.286 $0.333 1 207 671
May 19, 2026 $0.250 $0.299 $0.234 $0.299 970 169
May 18, 2026 $0.235 $0.260 $0.225 $0.257 1 229 500

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
IDYA
$28.98
20.46% Jun 12
DHI
$146.71
6.39% Jun 10
E
ETD
$20.67
4.79% Jun 05
EAT
$140.46
16.94% Jun 05
OSW
$24.00
17.08% Jun 04

Top Fintech Company

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

Full report by FINDEXABLE