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 (%)
Apr 28, 2006 27.03 27.66 26.86 27.65 6,759,863 +1.42(+5.40%)
Apr 27, 2006 26.76 27.50 26.18 26.23 7,311,413 -1.04(-3.81%)
Apr 26, 2006 26.86 27.28 26.79 27.27 4,944,140 +0.61(+2.27%)
Apr 25, 2006 26.95 27.04 26.41 26.66 6,146,958 +0.59(+2.26%)
Apr 24, 2006 25.58 26.45 25.35 26.07 7,679,791 +0.13(+0.52%)
Apr 21, 2006 25.19 25.94 24.88 25.94 6,752,495 +1.24(+5.04%)
Apr 20, 2006 25.65 25.73 24.45 24.70 8,570,885 -0.94(-3.68%)
Apr 19, 2006 24.83 25.82 24.60 25.64 6,117,361 +0.88(+3.56%)
Apr 18, 2006 24.69 24.82 24.43 24.76 4,589,481 +0.37(+1.52%)
Apr 17, 2006 24.14 24.50 24.02 24.39 5,847,174 +0.78(+3.30%)
Apr 13, 2006 23.26 23.61 22.67 23.61 4,350,290 +0.35(+1.49%)
Apr 12, 2006 23.27 23.51 23.07 23.26 4,438,827 +0.16(+0.68%)
Apr 11, 2006 24.01 24.24 23.03 23.11 6,048,639 -0.88(-3.68%)
Apr 10, 2006 24.29 24.48 23.79 23.99 4,041,360 +0.15(+0.63%)
Apr 07, 2006 23.93 23.97 23.56 23.84 3,774,858 -0.32(-1.34%)
Apr 06, 2006 23.81 24.16 23.51 24.16 5,482,861 +0.74(+3.16%)
Apr 05, 2006 23.42 23.69 23.18 23.42 4,714,984 +0.09(+0.40%)
Apr 04, 2006 23.31 23.40 22.91 23.33 3,431,631 +0.19(+0.82%)
Apr 03, 2006 23.47 23.75 23.07 23.14 4,339,619 +0.11(+0.48%)
Mar 31, 2006 23.07 23.19 22.64 23.03 3,978,482 -0.14(-0.61%)
Mar 30, 2006 23.96 23.96 23.05 23.17 7,559,624 +0.67(+2.97%)
Mar 29, 2006 21.92 22.50 21.89 22.50 4,442,892 +0.72(+3.33%)
Mar 28, 2006 22.44 22.44 21.77 21.77 4,339,873 -0.50(-2.26%)
Mar 27, 2006 21.81 22.42 21.74 22.28 5,944,985 +0.68(+3.13%)
Mar 24, 2006 21.26 21.67 21.25 21.60 4,512,630 +0.54(+2.58%)
Mar 23, 2006 20.66 21.10 20.49 21.06 4,795,265 +0.13(+0.64%)
Mar 22, 2006 20.94 21.19 20.82 20.92 3,693,052 -0.22(-1.04%)
Mar 21, 2006 21.47 21.66 21.14 21.15 4,438,573 -0.66(-3.03%)
Mar 20, 2006 21.62 22.24 21.59 21.81 3,294,950 -0.20(-0.89%)
Mar 17, 2006 22.08 22.16 21.77 22.00 4,445,941 +0.00(+0.00%)
Mar 16, 2006 22.39 22.59 21.67 22.00 6,140,734 -0.07(-0.32%)
Mar 15, 2006 21.92 22.12 21.74 22.07 4,224,279 +0.51(+2.37%)
Mar 14, 2006 21.34 21.72 21.16 21.56 3,878,131 +0.19(+0.88%)
Mar 13, 2006 21.04 21.48 20.70 21.37 5,133,918 +0.60(+2.88%)
Mar 10, 2006 19.68 20.94 19.41 20.78 6,633,598 +0.59(+2.92%)
Mar 09, 2006 20.55 20.85 20.04 20.18 5,829,137 +0.07(+0.35%)
Mar 08, 2006 20.52 21.69 19.78 20.11 10,716,877 -1.19(-5.58%)
Mar 07, 2006 22.14 22.15 21.08 21.30 6,199,928 -0.59(-2.70%)
Mar 06, 2006 22.75 22.83 21.14 21.89 9,060,574 -0.11(-0.50%)
Mar 03, 2006 21.74 22.29 21.73 22.00 5,544,977 +0.02(+0.11%)
Mar 02, 2006 20.93 22.04 20.86 21.98 7,565,213 +1.32(+6.40%)
Mar 01, 2006 20.06 20.74 20.06 20.66 4,174,865 +0.62(+3.10%)
Feb 28, 2006 19.85 20.33 19.73 20.04 4,401,481 +0.19(+0.95%)
Feb 27, 2006 20.19 20.19 19.78 19.85 3,084,085 -0.40(-1.98%)
Feb 24, 2006 20.00 20.27 19.74 20.25 3,747,166 +0.64(+3.25%)
Feb 23, 2006 19.97 20.05 19.55 19.61 3,179,356 -0.37(-1.85%)
Feb 22, 2006 19.99 20.30 19.80 19.98 2,884,145 -0.16(-0.78%)
Feb 21, 2006 20.39 20.66 20.06 20.14 3,864,031 +0.38(+1.91%)
Feb 17, 2006 19.61 20.24 19.60 19.76 5,058,464 +0.39(+1.99%)
Feb 16, 2006 18.58 19.59 18.50 19.37 4,908,319 +0.71(+3.80%)
Feb 15, 2006 18.94 19.40 18.58 18.67 4,802,251 -0.59(-3.07%)
Feb 14, 2006 18.75 19.34 18.56 19.26 4,836,167 +0.70(+3.78%)
Feb 13, 2006 18.89 19.28 18.33 18.56 5,283,683 -0.63(-3.28%)
Feb 10, 2006 19.67 19.68 18.70 19.18 4,768,589 -0.59(-2.99%)
Feb 09, 2006 20.07 20.33 19.71 19.78 4,303,417 +0.33(+1.70%)
Feb 08, 2006 19.59 19.88 19.25 19.44 4,798,059 -0.06(-0.32%)
Feb 07, 2006 20.53 20.55 19.30 19.51 7,445,427 -1.55(-7.36%)
Feb 06, 2006 21.00 21.33 20.83 21.06 3,136,929 +0.23(+1.10%)
Feb 03, 2006 21.40 21.40 20.77 20.83 4,222,755 -0.61(-2.86%)
Feb 02, 2006 21.73 21.96 21.12 21.44 5,302,483 +0.02(+0.11%)
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.