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 |
| Feb 01, 2016 | $1.30 | $1.33 | $1.30 | $1.33 | 10 400 |
| Jan 29, 2016 | $1.29 | $1.34 | $1.26 | $1.28 | 43 200 |
| Jan 28, 2016 | $1.27 | $1.33 | $1.27 | $1.30 | 16 900 |
| Jan 27, 2016 | $1.26 | $1.34 | $1.26 | $1.29 | 16 800 |
| Jan 26, 2016 | $1.28 | $1.34 | $1.27 | $1.28 | 102 900 |
| Jan 25, 2016 | $1.25 | $1.38 | $1.25 | $1.28 | 46 900 |
| Jan 22, 2016 | $1.34 | $1.35 | $1.20 | $1.24 | 209 700 |
| Jan 21, 2016 | $1.33 | $1.35 | $1.31 | $1.31 | 20 600 |
| Jan 20, 2016 | $1.31 | $1.33 | $1.25 | $1.32 | 34 800 |
| Jan 19, 2016 | $1.35 | $1.35 | $1.18 | $1.31 | 126 300 |
| Jan 15, 2016 | $1.40 | $1.40 | $1.36 | $1.36 | 33 400 |
| Jan 14, 2016 | $1.38 | $1.40 | $1.36 | $1.40 | 35 100 |
| Jan 13, 2016 | $1.40 | $1.41 | $1.33 | $1.35 | 44 000 |
| Jan 12, 2016 | $1.43 | $1.45 | $1.39 | $1.39 | 45 800 |
| Jan 11, 2016 | $1.43 | $1.43 | $1.39 | $1.39 | 39 100 |
| Jan 08, 2016 | $1.42 | $1.43 | $1.41 | $1.41 | 40 400 |
| Jan 07, 2016 | $1.43 | $1.47 | $1.43 | $1.44 | 25 700 |
| Jan 06, 2016 | $1.48 | $1.48 | $1.45 | $1.46 | 25 700 |
| Jan 05, 2016 | $1.47 | $1.49 | $1.47 | $1.48 | 15 600 |
