NYSE:GV
Goldfield Corp Stock Price (Quote)
$3.72
-0.290 (-7.23%)
At Close: May 31, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | $0.183 | $4.70 | Friday, 31st May 2024 GV stock ended at $3.72. This is 7.23% less than the trading day before Thursday, 30th May 2024. During the day the stock fluctuated 13.66% from a day low at $3.66 to a day high of $4.16. |
90 days | $0.140 | $4.70 | |
52 weeks | $0.140 | $4.70 |
Historical Goldfield Corp prices
Date | Open | High | Low | Close | Volume |
May 31, 2024 | $3.72 | $4.16 | $3.66 | $3.72 | 19 916 |
May 30, 2024 | $4.04 | $4.30 | $3.52 | $4.01 | 73 676 |
May 29, 2024 | $3.67 | $4.70 | $3.67 | $4.14 | 192 273 |
May 28, 2024 | $0.215 | $0.454 | $0.215 | $0.361 | 13 177 130 |
May 24, 2024 | $0.250 | $0.250 | $0.190 | $0.200 | 1 829 566 |
May 23, 2024 | $0.400 | $0.400 | $0.205 | $0.224 | 1 649 895 |
May 22, 2024 | $0.457 | $0.490 | $0.380 | $0.381 | 386 664 |
May 21, 2024 | $0.509 | $0.540 | $0.433 | $0.470 | 550 403 |
May 20, 2024 | $0.540 | $0.540 | $0.485 | $0.510 | 418 336 |
May 17, 2024 | $0.490 | $0.540 | $0.460 | $0.500 | 515 421 |
May 16, 2024 | $0.450 | $0.518 | $0.450 | $0.481 | 363 719 |
May 15, 2024 | $0.588 | $0.590 | $0.430 | $0.431 | 688 162 |
May 14, 2024 | $0.482 | $0.590 | $0.452 | $0.571 | 1 388 253 |
May 13, 2024 | $0.390 | $0.468 | $0.365 | $0.465 | 1 501 257 |
May 10, 2024 | $0.315 | $0.420 | $0.315 | $0.350 | 1 545 254 |
May 09, 2024 | $0.292 | $0.470 | $0.270 | $0.319 | 8 026 154 |
May 08, 2024 | $0.329 | $0.340 | $0.282 | $0.292 | 557 655 |
May 07, 2024 | $0.399 | $0.399 | $0.326 | $0.350 | 1 519 440 |
May 06, 2024 | $0.246 | $0.337 | $0.246 | $0.330 | 1 453 319 |
May 03, 2024 | $0.250 | $0.270 | $0.225 | $0.270 | 462 726 |
May 02, 2024 | $0.250 | $0.250 | $0.210 | $0.250 | 493 923 |
May 01, 2024 | $0.200 | $0.250 | $0.183 | $0.227 | 939 456 |
Apr 30, 2024 | $0.160 | $0.259 | $0.157 | $0.256 | 2 060 560 |
Apr 29, 2024 | $0.140 | $0.180 | $0.140 | $0.160 | 372 969 |
Apr 26, 2024 | $0.156 | $0.156 | $0.149 | $0.150 | 13 573 |
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.
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.
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.
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.