Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Goldcorp (NY: GG )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2007 34.04 35.14 33.82 35.13 9,753,300 +1.36(+4.03%)
Oct 30, 2007 33.68 33.96 33.48 33.77 4,787,100 -0.71(-2.06%)
Oct 29, 2007 33.80 34.49 33.71 34.48 6,223,900 +1.07(+3.20%)
Oct 26, 2007 32.99 33.56 32.74 33.41 6,665,800 +1.11(+3.44%)
Oct 25, 2007 32.77 32.78 31.87 32.30 5,349,400 +0.15(+0.47%)
Oct 24, 2007 31.85 32.38 31.12 32.15 7,652,400 +0.15(+0.47%)
Oct 23, 2007 31.40 32.00 31.18 32.00 5,656,710 +1.09(+3.53%)
Oct 22, 2007 30.36 31.30 29.50 30.91 7,751,900 -0.99(-3.10%)
Oct 19, 2007 32.69 32.75 31.47 31.90 7,028,500 -0.64(-1.97%)
Oct 18, 2007 32.14 32.62 31.77 32.54 6,143,700 +0.78(+2.46%)
Oct 17, 2007 32.91 33.10 31.47 31.76 7,589,200 -0.67(-2.07%)
Oct 16, 2007 33.20 33.20 32.12 32.43 5,910,400 -0.67(-2.02%)
Oct 15, 2007 33.12 33.48 32.63 33.10 8,051,770 +0.57(+1.75%)
Oct 12, 2007 32.20 32.79 31.89 32.53 5,572,900 +0.48(+1.50%)
Oct 11, 2007 31.88 33.15 31.50 32.05 10,208,500 +0.50(+1.58%)
Oct 10, 2007 31.27 31.91 31.16 31.55 7,517,200 +0.66(+2.14%)
Oct 09, 2007 30.17 30.90 30.06 30.89 5,163,700 +0.46(+1.51%)
Oct 08, 2007 30.35 30.65 30.12 30.43 2,406,900 -0.43(-1.39%)
Oct 05, 2007 30.22 31.36 30.15 30.86 6,521,200 +0.47(+1.55%)
Oct 04, 2007 29.53 30.44 29.25 30.39 6,327,700 +0.61(+2.05%)
Oct 03, 2007 30.52 30.54 29.75 29.78 5,200,550 -0.46(-1.52%)
Oct 02, 2007 30.06 30.29 29.42 30.24 7,396,500 -0.96(-3.08%)
Oct 01, 2007 30.68 31.42 30.56 31.20 6,794,400 +0.64(+2.09%)
Sep 28, 2007 30.30 30.99 30.15 30.56 10,674,800 +0.90(+3.03%)
Sep 27, 2007 29.89 29.92 29.31 29.66 7,321,030 +0.23(+0.78%)
Sep 26, 2007 29.88 30.16 28.83 29.43 9,778,000 -0.29(-0.98%)
Sep 25, 2007 29.33 29.90 29.19 29.72 8,159,400 -0.29(-0.97%)
Sep 24, 2007 30.03 30.62 29.90 30.01 9,364,290 -0.23(-0.76%)
Sep 21, 2007 30.65 30.68 29.87 30.24 10,957,338 -0.09(-0.30%)
Sep 20, 2007 29.86 30.54 29.60 30.33 13,704,328 +1.37(+4.73%)
Sep 19, 2007 29.18 29.28 28.65 28.96 8,598,000 +0.07(+0.24%)
Sep 18, 2007 27.98 29.05 27.69 28.89 11,097,900 +1.07(+3.85%)
Sep 17, 2007 27.69 28.00 27.45 27.82 8,361,000 +0.46(+1.68%)
Sep 14, 2007 27.55 27.81 27.10 27.36 7,402,300 +0.01(+0.04%)
Sep 13, 2007 26.95 27.49 26.81 27.35 6,575,700 +0.07(+0.26%)
Sep 12, 2007 26.95 27.29 26.77 27.28 6,526,100 +0.34(+1.26%)
Sep 11, 2007 26.09 27.07 26.02 26.94 9,644,900 +1.02(+3.94%)
Sep 10, 2007 26.20 26.40 25.71 25.92 6,788,200 -0.07(-0.27%)
Sep 07, 2007 26.13 26.44 25.80 25.99 10,670,600 +0.21(+0.81%)
Sep 06, 2007 24.51 25.89 24.51 25.78 14,376,700 +1.80(+7.51%)
Sep 05, 2007 23.81 24.24 23.76 23.98 4,391,300 -0.20(-0.83%)
Sep 04, 2007 23.99 24.46 23.73 24.18 5,726,600 +0.61(+2.59%)
Aug 31, 2007 23.75 23.79 23.51 23.57 4,528,500 +0.46(+1.99%)
Aug 30, 2007 22.91 23.53 22.90 23.11 4,169,000 -0.16(-0.69%)
Aug 29, 2007 22.81 23.38 22.73 23.27 4,878,600 +0.83(+3.70%)
Aug 28, 2007 22.66 23.05 22.42 22.44 6,336,500 -0.49(-2.14%)
Aug 27, 2007 23.19 23.23 22.85 22.93 3,749,600 -0.50(-2.13%)
Aug 24, 2007 23.19 23.60 22.92 23.43 5,258,700 +0.40(+1.74%)
Aug 23, 2007 23.20 23.45 22.77 23.03 11,608,000 +0.42(+1.86%)
Aug 22, 2007 22.29 22.70 22.08 22.61 7,957,600 +0.78(+3.57%)
Aug 21, 2007 21.43 21.95 21.35 21.83 7,429,000 +0.21(+0.97%)
Aug 20, 2007 21.81 22.47 21.28 21.62 12,491,100 -0.05(-0.23%)
Aug 17, 2007 22.70 22.83 21.06 21.67 16,418,091 +0.11(+0.51%)
Aug 16, 2007 23.03 23.20 21.00 21.56 20,342,000 -1.91(-8.14%)
Aug 15, 2007 23.79 24.14 23.35 23.47 7,394,200 -0.76(-3.14%)
Aug 14, 2007 24.65 24.86 24.17 24.23 8,120,800 -0.54(-2.18%)
Aug 13, 2007 25.26 25.35 24.75 24.77 5,995,200 -0.35(-1.39%)
Aug 10, 2007 25.06 25.72 24.75 25.12 11,270,900 +0.20(+0.80%)
Aug 09, 2007 24.65 25.03 24.34 24.92 12,368,400 -0.77(-3.00%)
Aug 08, 2007 25.14 25.99 25.14 25.69 9,616,900 +0.96(+3.88%)
Aug 07, 2007 24.20 24.95 24.13 24.73 7,239,400 +0.26(+1.06%)
Aug 06, 2007 24.65 24.68 24.03 24.47 6,252,500 -0.45(-1.81%)
Aug 03, 2007 25.20 25.26 24.89 24.92 9,650,933 -0.09(-0.36%)
Aug 02, 2007 25.01 25.32 24.74 25.01 6,200,530 +0.20(+0.81%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.