The Goldfield Corporation: NYSEAMEX:GV historical prices

You have no recent quotes

chg | %

Aug 4, 2011

Aug 1, 2012

Show: Daily | Weekly

Date	Open	High	Low	Close	Volume
Aug 1, 2012	2.12	2.13	1.95	1.95	18,040
Jul 31, 2012	2.05	2.11	2.04	2.07	12,119
Jul 30, 2012	2.00	2.05	2.00	2.00	14,985
Jul 27, 2012	1.94	2.03	1.85	2.01	12,545
Jul 26, 2012	1.94	2.00	1.90	1.91	11,515
Jul 25, 2012	1.84	1.94	1.76	1.91	42,815
Jul 24, 2012	1.90	1.91	1.76	1.81	54,492
Jul 23, 2012	1.98	2.00	1.85	1.96	119,418
Jul 20, 2012	2.11	2.15	2.01	2.02	53,975
Jul 19, 2012	2.27	2.27	2.13	2.14	14,471
Jul 18, 2012	2.21	2.32	2.20	2.28	8,739
Jul 17, 2012	2.35	2.36	2.22	2.26	37,331
Jul 16, 2012	2.48	2.48	2.30	2.38	25,493
Jul 13, 2012	2.24	2.34	2.22	2.32	26,075
Jul 12, 2012	2.30	2.30	2.09	2.18	48,241
Jul 11, 2012	2.55	2.57	2.20	2.20	51,638
Jul 10, 2012	2.55	2.56	2.47	2.50	26,527
Jul 9, 2012	2.55	2.55	2.48	2.53	38,180
Jul 6, 2012	2.49	2.57	2.45	2.53	34,253
Jul 5, 2012	2.45	2.45	2.39	2.45	13,615
Jul 3, 2012	2.49	2.49	2.40	2.41	14,814
Jul 2, 2012	2.37	2.45	2.17	2.45	55,702
Jun 29, 2012	2.30	2.32	2.25	2.28	14,875
Jun 28, 2012	2.13	2.26	2.13	2.23	26,343
Jun 27, 2012	2.11	2.25	2.11	2.25	42,855
Jun 26, 2012	2.10	2.12	2.06	2.11	11,300
Jun 25, 2012	2.13	2.15	2.06	2.09	42,194
Jun 22, 2012	2.04	2.23	2.03	2.23	99,607
Jun 21, 2012	2.27	2.30	2.08	2.12	47,470
Jun 20, 2012	2.45	2.49	2.08	2.35	71,899