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, 2008 19.57 19.78 18.55 18.66 12,142,220 -1.33(-6.65%)
Oct 30, 2008 20.09 20.88 17.60 19.99 18,670,836 +1.01(+5.32%)
Oct 29, 2008 17.36 19.32 17.07 18.98 18,435,624 +2.45(+14.82%)
Oct 28, 2008 15.70 16.57 14.51 16.53 16,383,178 +1.47(+9.76%)
Oct 27, 2008 16.83 17.50 15.01 15.06 16,099,555 -1.95(-11.46%)
Oct 24, 2008 13.84 17.03 13.84 17.01 21,070,382 +1.62(+10.53%)
Oct 23, 2008 15.91 17.90 15.10 15.39 21,849,422 -1.36(-8.12%)
Oct 22, 2008 18.98 18.99 16.57 16.75 18,257,060 -3.17(-15.91%)
Oct 21, 2008 20.80 21.64 19.92 19.92 11,306,929 -2.31(-10.39%)
Oct 20, 2008 20.99 22.56 20.27 22.23 12,538,931 +2.14(+10.65%)
Oct 17, 2008 19.46 21.25 18.56 20.09 17,776,734 -0.52(-2.52%)
Oct 16, 2008 23.50 23.72 19.39 20.61 24,638,020 -2.46(-10.66%)
Oct 15, 2008 25.31 26.15 23.05 23.07 13,681,274 -2.54(-9.92%)
Oct 14, 2008 25.76 26.45 24.38 25.61 19,289,792 +0.91(+3.68%)
Oct 13, 2008 26.60 27.06 23.75 24.70 13,073,188 -0.85(-3.33%)
Oct 10, 2008 29.21 31.00 23.84 25.55 25,250,184 -4.05(-13.68%)
Oct 09, 2008 29.75 30.58 29.06 29.60 14,925,305 -1.42(-4.58%)
Oct 08, 2008 27.11 31.02 26.91 31.02 30,146,520 +5.11(+19.72%)
Oct 07, 2008 26.55 27.25 25.43 25.91 17,929,620 +0.85(+3.39%)
Oct 06, 2008 27.96 28.77 22.66 25.06 25,509,004 -1.68(-6.28%)
Oct 03, 2008 26.01 28.82 26.00 26.74 17,410,296 +0.17(+0.64%)
Oct 02, 2008 30.91 31.45 26.36 26.57 21,045,804 -5.63(-17.48%)
Oct 01, 2008 31.83 33.85 31.44 32.20 13,926,471 +0.57(+1.80%)
Sep 30, 2008 32.28 32.65 31.12 31.63 12,485,709 -1.76(-5.27%)
Sep 29, 2008 33.50 34.82 31.57 33.39 18,346,512 -0.09(-0.27%)
Sep 26, 2008 34.99 36.28 32.94 33.48 0 -1.04(-3.01%)
Sep 25, 2008 36.42 36.69 34.26 34.52 17,111,314 -2.13(-5.81%)
Sep 24, 2008 36.50 37.10 35.25 36.65 15,396,517 +1.10(+3.09%)
Sep 23, 2008 36.24 36.75 34.51 35.55 21,166,948 -0.74(-2.04%)
Sep 22, 2008 33.52 36.92 33.52 36.29 21,586,296 +4.11(+12.77%)
Sep 19, 2008 30.49 32.18 29.11 32.18 0 +2.79(+9.49%)
Sep 18, 2008 32.11 33.21 28.56 29.39 30,332,182 -1.20(-3.92%)
Sep 17, 2008 27.91 31.30 27.28 30.59 28,701,128 +3.03(+10.99%)
Sep 16, 2008 26.59 27.73 25.50 27.56 17,859,774 +0.42(+1.55%)
Sep 15, 2008 29.30 29.63 26.78 27.14 19,048,868 -1.91(-6.57%)
Sep 12, 2008 26.67 29.20 26.38 29.05 18,791,574 +3.51(+13.74%)
Sep 11, 2008 26.07 26.56 24.72 25.54 17,315,924 -0.88(-3.33%)
Sep 10, 2008 25.45 26.55 24.79 26.42 18,470,896 +1.22(+4.84%)
Sep 09, 2008 26.93 26.93 25.20 25.20 20,510,682 -2.39(-8.66%)
Sep 08, 2008 30.14 30.35 27.50 27.59 12,392,493 -1.61(-5.51%)
Sep 05, 2008 30.15 30.23 28.36 29.20 0 +0.00(+0.00%)
Sep 04, 2008 30.49 30.97 28.79 29.20 10,715,416 -0.85(-2.83%)
Sep 03, 2008 31.16 31.85 29.62 30.05 13,483,250 -1.34(-4.27%)
Sep 02, 2008 32.24 32.27 31.00 31.39 10,756,706 -2.54(-7.49%)
Aug 29, 2008 34.44 34.68 33.50 33.93 0 -0.20(-0.59%)
Aug 28, 2008 35.30 35.68 33.42 34.13 6,716,257 -0.14(-0.41%)
Aug 27, 2008 34.32 34.70 33.68 34.27 7,047,642 +0.75(+2.24%)
Aug 26, 2008 33.23 34.39 33.23 33.52 6,959,349 +0.02(+0.06%)
Aug 25, 2008 33.22 34.28 32.94 33.50 6,142,544 -0.09(-0.27%)
Aug 22, 2008 34.13 34.32 33.08 33.59 7,132,337 -1.29(-3.70%)
Aug 21, 2008 34.71 35.52 34.52 34.88 12,114,405 +2.45(+7.55%)
Aug 20, 2008 32.23 33.32 31.73 32.43 14,156,063 +0.69(+2.17%)
Aug 19, 2008 29.85 32.03 29.74 31.74 13,056,599 +1.36(+4.48%)
Aug 18, 2008 30.70 31.30 30.10 30.38 9,622,895 +0.82(+2.77%)
Aug 15, 2008 29.94 30.20 29.26 29.56 0 -1.36(-4.40%)
Aug 14, 2008 32.99 33.11 30.89 30.92 10,858,452 -2.27(-6.84%)
Aug 13, 2008 31.68 33.46 31.56 33.19 15,019,695 +1.76(+5.60%)
Aug 12, 2008 30.28 31.69 29.91 31.43 14,665,979 +1.52(+5.08%)
Aug 11, 2008 31.10 31.45 29.09 29.91 15,935,821 -1.11(-3.58%)
Aug 08, 2008 32.18 32.37 30.54 31.02 13,908,077 -2.16(-6.51%)
Aug 07, 2008 34.01 34.20 32.64 33.18 8,074,618 -0.56(-1.66%)
Aug 06, 2008 33.26 34.09 33.13 33.74 11,914,010 +1.19(+3.66%)
Aug 05, 2008 34.70 34.85 32.43 32.55 15,118,797 -2.70(-7.66%)
Aug 04, 2008 36.21 36.90 34.59 35.25 7,467,344 -1.21(-3.32%)
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.