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 (%)
Sep 28, 2012 36.92 37.30 36.75 36.96 7,126,463 -0.45(-1.21%)
Sep 27, 2012 36.68 37.42 36.33 37.41 7,663,969 +1.12(+3.09%)
Sep 26, 2012 35.38 36.48 35.26 36.29 6,732,522 +0.31(+0.85%)
Sep 25, 2012 36.87 37.06 35.96 35.98 7,680,485 -0.33(-0.91%)
Sep 24, 2012 37.21 37.48 36.25 36.31 7,225,508 -1.52(-4.01%)
Sep 21, 2012 37.98 38.22 37.75 37.83 13,584,796 +0.35(+0.95%)
Sep 20, 2012 37.35 37.50 36.87 37.47 7,293,168 -0.31(-0.83%)
Sep 19, 2012 37.59 38.00 37.18 37.79 8,303,044 +0.19(+0.51%)
Sep 18, 2012 37.11 37.59 37.00 37.59 7,308,252 +0.33(+0.89%)
Sep 17, 2012 37.21 37.40 36.89 37.26 7,120,043 +0.02(+0.06%)
Sep 14, 2012 36.84 37.74 36.80 37.24 9,938,854 +0.64(+1.74%)
Sep 13, 2012 34.54 36.65 34.28 36.60 12,139,580 +1.89(+5.46%)
Sep 12, 2012 34.46 35.04 33.75 34.71 8,209,056 +0.66(+1.93%)
Sep 11, 2012 34.17 34.56 33.95 34.05 4,911,502 +0.10(+0.31%)
Sep 10, 2012 34.56 34.63 33.84 33.95 4,448,762 -0.68(-1.95%)
Sep 07, 2012 34.62 35.02 34.53 34.62 7,743,710 +0.69(+2.04%)
Sep 06, 2012 33.37 33.95 33.10 33.93 7,503,436 +1.03(+3.13%)
Sep 05, 2012 32.67 33.07 32.18 32.90 3,720,889 +0.14(+0.42%)
Sep 04, 2012 33.17 33.25 32.56 32.76 4,668,111 -0.34(-1.02%)
Aug 31, 2012 32.12 33.28 31.80 33.10 7,326,040 +1.30(+4.08%)
Aug 30, 2012 32.04 32.37 31.73 31.80 3,945,647 -0.14(-0.45%)
Aug 29, 2012 32.15 32.25 31.56 31.95 3,480,555 -0.19(-0.58%)
Aug 27, 2012 32.48 32.63 31.95 32.13 4,129,081 -0.40(-1.24%)
Aug 24, 2012 32.13 32.67 31.94 32.54 4,021,100 +0.24(+0.75%)
Aug 23, 2012 32.69 33.25 32.25 32.30 8,313,821 -0.19(-0.57%)
Aug 22, 2012 31.68 32.51 31.21 32.48 6,677,303 +0.87(+2.75%)
Aug 21, 2012 31.56 32.32 31.38 31.61 6,167,305 +0.68(+2.19%)
Aug 20, 2012 31.10 31.22 30.54 30.93 3,668,197 -0.07(-0.23%)
Aug 17, 2012 31.11 31.48 30.80 31.01 5,459,558 +0.04(+0.13%)
Aug 16, 2012 29.72 31.01 29.59 30.97 5,956,847 +1.41(+4.77%)
Aug 15, 2012 29.62 29.77 29.24 29.56 4,278,984 -0.07(-0.23%)
Aug 14, 2012 29.56 29.93 29.52 29.63 3,266,766 -0.13(-0.43%)
Aug 13, 2012 30.34 30.56 29.55 29.75 5,419,461 -0.39(-1.28%)
Aug 10, 2012 29.96 30.16 29.75 30.14 3,113,686 +0.14(+0.48%)
Aug 09, 2012 29.66 30.23 29.46 30.00 3,143,741 +0.33(+1.11%)
Aug 08, 2012 29.94 30.41 29.53 29.67 5,135,986 -0.19(-0.65%)
Aug 07, 2012 29.55 29.96 29.30 29.86 4,712,452 +0.65(+2.23%)
Aug 06, 2012 28.93 29.70 28.93 29.21 4,492,377 +0.27(+0.95%)
Aug 03, 2012 29.09 29.22 28.63 28.93 6,714,801 +0.40(+1.41%)
Aug 02, 2012 28.28 29.04 28.08 28.53 6,753,287 -0.04(-0.14%)
Aug 01, 2012 28.92 29.09 27.06 28.57 14,078,502 -0.41(-1.42%)
Jul 31, 2012 29.51 29.64 28.97 28.98 6,692,963 -0.43(-1.45%)
Jul 30, 2012 29.16 29.45 28.89 29.41 4,653,322 +0.26(+0.88%)
Jul 27, 2012 29.24 29.36 28.72 29.15 8,376,354 +0.13(+0.44%)
Jul 26, 2012 27.75 29.27 27.67 29.02 9,800,563 +1.59(+5.80%)
Jul 25, 2012 27.17 27.97 26.77 27.43 9,104,780 +0.92(+3.49%)
Jul 24, 2012 26.71 26.92 26.34 26.51 5,687,530 +0.02(+0.09%)
Jul 23, 2012 26.46 26.80 26.29 26.48 4,327,047 -0.59(-2.17%)
Jul 20, 2012 26.74 27.21 26.59 27.07 7,155,991 +0.31(+1.14%)
Jul 19, 2012 26.44 27.03 26.30 26.76 6,609,932 +0.60(+2.31%)
Jul 18, 2012 26.68 26.69 26.12 26.16 7,427,854 -0.90(-3.33%)
Jul 17, 2012 27.33 27.34 26.59 27.06 8,137,133 -0.07(-0.25%)
Jul 16, 2012 27.35 27.48 27.02 27.13 6,496,949 -0.17(-0.62%)
Jul 13, 2012 26.90 27.51 26.56 27.30 9,004,755 +0.71(+2.69%)
Jul 12, 2012 26.04 26.80 25.33 26.58 13,011,749 -0.06(-0.21%)
Jul 11, 2012 27.29 27.61 26.41 26.64 18,991,852 -2.88(-9.74%)
Jul 10, 2012 30.41 30.63 29.39 29.51 4,498,572 -0.70(-2.31%)
Jul 09, 2012 30.39 30.52 29.79 30.21 4,636,926 -0.11(-0.37%)
Jul 06, 2012 30.66 30.92 30.06 30.33 4,036,796 -0.80(-2.55%)
Jul 05, 2012 31.23 31.69 31.01 31.12 5,056,580 -0.35(-1.12%)
Jul 03, 2012 30.69 31.51 30.54 31.47 4,572,692 +1.49(+4.95%)
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.