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 (%)
Feb 28, 2017 15.55 15.74 15.29 15.42 11,223,171 -0.07(-0.44%)
Feb 27, 2017 16.05 16.56 15.45 15.48 10,458,936 -0.53(-3.32%)
Feb 24, 2017 16.47 16.50 16.01 16.02 6,462,373 -0.24(-1.49%)
Feb 23, 2017 16.62 16.69 16.24 16.26 7,047,068 -0.07(-0.41%)
Feb 22, 2017 16.42 16.50 15.98 16.32 7,797,895 -0.19(-1.17%)
Feb 21, 2017 16.54 16.70 16.28 16.52 7,384,931 -0.29(-1.72%)
Feb 17, 2017 16.81 16.81 16.81 0 -0.27(-1.58%)
Feb 16, 2017 16.27 17.27 16.21 17.08 16,858,798 +0.98(+6.06%)
Feb 15, 2017 15.90 16.31 15.73 16.10 7,255,937 +0.04(+0.24%)
Feb 14, 2017 16.37 16.39 15.88 16.06 7,852,454 -0.14(-0.84%)
Feb 13, 2017 16.28 16.29 16.10 16.20 5,369,868 -0.23(-1.41%)
Feb 10, 2017 16.04 16.45 15.93 16.43 6,636,447 +0.16(+1.01%)
Feb 09, 2017 16.37 16.48 16.09 16.27 6,563,042 -0.11(-0.65%)
Feb 08, 2017 16.27 16.45 16.20 16.37 7,040,844 +0.21(+1.32%)
Feb 07, 2017 16.00 16.34 15.87 16.16 7,884,285 -0.10(-0.59%)
Feb 06, 2017 15.92 16.26 15.74 16.26 7,705,480 +0.52(+3.32%)
Feb 03, 2017 15.71 16.01 15.60 15.73 7,090,289 -0.12(-0.73%)
Feb 02, 2017 15.83 15.95 15.69 15.85 7,128,360 +0.43(+2.76%)
Feb 01, 2017 15.45 15.49 15.19 15.43 10,585,324 -0.20(-1.30%)
Jan 31, 2017 15.60 15.85 15.46 15.63 9,982,700 +0.37(+2.41%)
Jan 30, 2017 15.38 15.44 15.11 15.26 8,356,145 +0.03(+0.19%)
Jan 27, 2017 15.05 15.24 15.01 15.23 5,095,852 +0.14(+0.90%)
Jan 26, 2017 15.13 15.25 14.99 15.10 7,408,738 -0.39(-2.50%)
Jan 25, 2017 15.15 15.51 15.11 15.48 8,665,845 -0.02(-0.12%)
Jan 24, 2017 15.27 15.81 15.18 15.50 13,961,549 +0.27(+1.78%)
Jan 23, 2017 15.11 15.27 14.89 15.23 8,825,198 +0.37(+2.47%)
Jan 20, 2017 14.62 15.10 14.60 14.87 9,075,678 +0.28(+1.92%)
Jan 19, 2017 14.58 14.69 14.33 14.58 10,298,366 -0.21(-1.44%)
Jan 18, 2017 14.57 15.07 14.54 14.80 15,022,263 +0.15(+1.06%)
Jan 17, 2017 14.56 14.72 14.32 14.64 12,932,165 +0.53(+3.77%)
Jan 13, 2017 14.11 14.11 14.11 0 -0.01(-0.07%)
Jan 12, 2017 14.33 14.44 14.00 14.12 9,728,870 +0.14(+0.97%)
Jan 11, 2017 13.89 14.11 13.61 13.99 8,878,339 +0.02(+0.14%)
Jan 10, 2017 14.19 14.28 13.86 13.97 6,517,289 -0.01(-0.07%)
Jan 09, 2017 14.39 14.39 13.89 13.98 7,751,125 -0.15(-1.09%)
Jan 06, 2017 14.26 14.48 13.87 14.13 9,185,059 -0.31(-2.14%)
Jan 05, 2017 14.02 14.62 14.00 14.44 12,886,751 +0.66(+4.77%)
Jan 04, 2017 13.73 13.87 13.60 13.78 9,097,924 +0.20(+1.49%)
Jan 03, 2017 13.19 13.70 13.19 13.58 11,136,604 +0.43(+3.31%)
Dec 30, 2016 13.14 13.14 13.14 0 -0.26(-1.95%)
Dec 29, 2016 12.90 13.46 12.84 13.41 13,067,323 +0.69(+5.39%)
Dec 28, 2016 12.39 12.77 12.37 12.72 6,804,783 +0.29(+2.33%)
Dec 27, 2016 12.30 12.54 12.27 12.43 5,641,412 +0.25(+2.06%)
Dec 23, 2016 12.18 12.18 12.18 0 +0.23(+1.94%)
Dec 22, 2016 11.85 12.11 11.81 11.95 6,996,598 -0.06(-0.48%)
Dec 21, 2016 12.00 12.06 11.86 12.00 8,497,098 +0.10(+0.81%)
Dec 20, 2016 11.69 11.94 11.61 11.91 7,330,131 -0.05(-0.40%)
Dec 19, 2016 11.99 12.10 11.69 11.96 11,078,630 -0.15(-1.28%)
Dec 16, 2016 11.90 12.13 11.72 12.11 16,431,341 +0.33(+2.79%)
Dec 15, 2016 11.67 11.88 11.51 11.78 14,951,962 -0.22(-1.85%)
Dec 14, 2016 12.94 13.13 11.98 12.00 15,226,562 -0.80(-6.26%)
Dec 13, 2016 12.75 12.85 12.49 12.81 9,018,843 +0.13(+1.04%)
Dec 12, 2016 12.78 13.03 12.65 12.67 9,998,166 -0.04(-0.30%)
Dec 09, 2016 12.91 12.98 12.56 12.71 8,247,481 -0.32(-2.44%)
Dec 08, 2016 12.98 13.07 12.89 13.03 5,034,374 +0.04(+0.30%)
Dec 07, 2016 13.05 13.20 12.90 12.99 6,569,214 +0.12(+0.90%)
Dec 06, 2016 13.02 13.20 12.82 12.88 6,089,248 -0.12(-0.89%)
Dec 05, 2016 12.90 13.27 12.66 12.99 9,108,385 -0.07(-0.52%)
Dec 02, 2016 12.94 13.16 12.83 13.06 9,003,669 +0.33(+2.57%)
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.