FinData: Historical Data for AMEX, GV - Goldfield Corporation (The)

Sunday, 21 April 2024

Goldfield Corporation (The)

Historical prices - last 60 days

Date	Open	High	Low	Close	Volume
30/12/20	7.000	7.000	7.000	7.000	1,000
29/12/20	6.980	7.000	6.980	7.000	428,200
28/12/20	6.990	6.990	6.980	6.980	342,100
24/12/20	6.980	6.990	6.980	6.990	144,000
23/12/20	6.980	6.990	6.980	6.980	208,700
22/12/20	6.980	6.990	6.980	6.990	318,600
21/12/20	6.970	6.980	6.970	6.980	343,700
18/12/20	6.970	6.980	6.960	6.970	526,200
17/12/20	6.970	6.980	6.965	6.980	329,300
16/12/20	6.970	6.980	6.960	6.970	387,000
15/12/20	6.960	6.980	6.960	6.980	456,400
14/12/20	6.970	6.980	6.960	6.970	448,200
11/12/20	6.960	6.980	6.960	6.980	487,600
10/12/20	6.960	6.980	6.960	6.980	477,900
09/12/20	6.970	6.980	6.960	6.980	446,900
08/12/20	6.970	6.980	6.960	6.980	309,800
07/12/20	6.970	6.980	6.970	6.980	175,600
04/12/20	6.970	6.980	6.970	6.980	123,300
03/12/20	6.970	6.980	6.970	6.980	131,300
02/12/20	6.970	6.980	6.970	6.980	131,600
01/12/20	6.970	6.980	6.970	6.980	253,500
30/11/20	6.970	6.980	6.960	6.970	405,300
27/11/20	6.960	6.980	6.960	6.970	192,600
25/11/20	6.960	6.970	6.950	6.970	1,820,400
24/11/20	6.960	6.990	6.950	6.970	6,905,600
23/11/20	4.330	4.350	4.210	4.270	46,300
20/11/20	4.440	4.440	4.200	4.320	54,000
19/11/20	4.410	4.450	4.303	4.420	61,600
18/11/20	4.300	4.470	4.250	4.400	96,700
17/11/20	4.150	4.280	4.150	4.270	47,400
16/11/20	4.210	4.220	4.060	4.150	88,800
13/11/20	4.120	4.200	4.070	4.130	51,300
12/11/20	4.100	4.200	4.010	4.070	115,100
11/11/20	4.160	4.200	4.108	4.110	51,700
10/11/20	4.080	4.260	4.080	4.170	62,000
09/11/20	4.450	4.450	4.060	4.060	152,900
06/11/20	4.230	4.320	4.100	4.190	149,700
05/11/20	4.500	4.512	4.120	4.250	329,600
04/11/20	4.840	4.840	4.600	4.640	49,200
03/11/20	4.740	4.850	4.720	4.840	52,400
02/11/20	4.730	4.780	4.680	4.720	39,100

Global Indices

No news available...

Currencies