NYSE:GV
Delisted
Goldfield Corp Stock Price (Quote)
$7.00
+0 (+0%)
At Close: Dec 08, 2021
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $7.00 | $7.00 | Wednesday, 8th Dec 2021 GV stock ended at $7.00. During the day the stock fluctuated 0% from a day low at $7.00 to a day high of $7.00. |
| 90 days | $7.00 | $7.00 | |
| 52 weeks | $6.96 | $7.00 |
| Date | Open | High | Low | Close | Volume |
| Mar 08, 2016 | $1.37 | $1.42 | $1.37 | $1.37 | 14 500 |
| Mar 07, 2016 | $1.35 | $1.44 | $1.35 | $1.37 | 30 500 |
| Mar 04, 2016 | $1.31 | $1.43 | $1.31 | $1.37 | 42 400 |
| Mar 03, 2016 | $1.37 | $1.42 | $1.32 | $1.32 | 20 300 |
| Mar 02, 2016 | $1.37 | $1.42 | $1.34 | $1.38 | 90 800 |
| Mar 01, 2016 | $1.22 | $1.41 | $1.22 | $1.36 | 129 000 |
| Feb 29, 2016 | $1.27 | $1.27 | $1.16 | $1.19 | 24 900 |
| Feb 26, 2016 | $1.21 | $1.29 | $1.21 | $1.22 | 23 300 |
| Feb 25, 2016 | $1.22 | $1.22 | $1.17 | $1.21 | 43 300 |
| Feb 24, 2016 | $1.23 | $1.23 | $1.23 | $1.23 | 0 |
| Feb 23, 2016 | $1.20 | $1.25 | $1.16 | $1.23 | 32 100 |
| Feb 22, 2016 | $1.24 | $1.26 | $1.21 | $1.24 | 20 900 |
| Feb 19, 2016 | $1.19 | $1.26 | $1.19 | $1.21 | 89 400 |
| Feb 18, 2016 | $1.21 | $1.23 | $1.17 | $1.17 | 115 900 |
| Feb 17, 2016 | $1.23 | $1.31 | $1.18 | $1.24 | 233 800 |
| Feb 16, 2016 | $1.22 | $1.27 | $1.19 | $1.26 | 36 300 |
| Feb 12, 2016 | $1.16 | $1.26 | $1.16 | $1.22 | 75 600 |
| Feb 11, 2016 | $1.16 | $1.18 | $1.13 | $1.15 | 71 500 |
| Feb 10, 2016 | $1.21 | $1.22 | $1.17 | $1.18 | 39 600 |
| Feb 09, 2016 | $1.24 | $1.24 | $1.20 | $1.20 | 71 500 |
| Feb 08, 2016 | $1.21 | $1.31 | $1.21 | $1.22 | 40 300 |
| Feb 05, 2016 | $1.32 | $1.32 | $1.26 | $1.28 | 25 800 |
| Feb 04, 2016 | $1.32 | $1.35 | $1.29 | $1.29 | 40 700 |
| Feb 03, 2016 | $1.33 | $1.34 | $1.27 | $1.28 | 20 900 |
| Feb 02, 2016 | $1.33 | $1.33 | $1.30 | $1.30 | 23 200 |
