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 (%)
Jan 29, 2010 28.07 28.22 26.69 26.74 17,048,308 -1.35(-4.82%)
Jan 28, 2010 28.55 28.71 27.45 28.10 13,801,825 -0.17(-0.61%)
Jan 27, 2010 28.63 28.69 27.78 28.27 13,190,352 -0.35(-1.21%)
Jan 26, 2010 28.14 29.13 28.03 28.62 10,227,105 +0.10(+0.36%)
Jan 25, 2010 29.46 29.52 28.52 28.52 12,783,734 -0.57(-1.95%)
Jan 22, 2010 28.96 29.85 28.74 29.08 15,670,838 -0.02(-0.08%)
Jan 21, 2010 29.98 30.24 29.07 29.11 18,265,246 -0.95(-3.14%)
Jan 20, 2010 30.91 31.34 29.80 30.05 19,728,384 -1.69(-5.33%)
Jan 19, 2010 31.20 31.78 31.19 31.74 8,690,030 +0.52(+1.66%)
Jan 15, 2010 31.75 31.22 31.22 31.22 13,602,950 -0.75(-2.34%)
Jan 14, 2010 32.55 32.67 31.77 31.97 9,466,744 -0.45(-1.38%)
Jan 13, 2010 32.40 32.67 31.77 32.42 10,029,369 +0.19(+0.59%)
Jan 12, 2010 33.04 33.52 32.12 32.23 11,846,981 -1.19(-3.55%)
Jan 11, 2010 34.00 34.28 33.21 33.42 8,318,721 +0.03(+0.09%)
Jan 08, 2010 33.07 33.43 32.61 33.39 7,553,031 +0.45(+1.36%)
Jan 07, 2010 33.02 33.05 32.44 32.94 7,408,642 -0.09(-0.29%)
Jan 06, 2010 32.77 33.50 32.69 33.03 11,585,273 +0.58(+1.80%)
Jan 05, 2010 32.26 32.71 31.79 32.45 9,759,275 +0.43(+1.33%)
Jan 04, 2010 32.19 32.38 31.84 32.02 8,346,195 +1.05(+3.41%)
Dec 31, 2009 31.10 30.97 30.97 30.97 5,447,294 +0.31(+1.00%)
Dec 30, 2009 30.74 30.78 30.45 30.66 5,872,695 -0.44(-1.42%)
Dec 29, 2009 31.71 31.84 31.02 31.10 6,669,572 -0.35(-1.10%)
Dec 28, 2009 32.13 32.28 31.29 31.45 5,798,538 -0.43(-1.36%)
Dec 24, 2009 31.88 32.17 31.62 31.88 5,132,089 +0.37(+1.17%)
Dec 23, 2009 30.81 31.91 30.80 31.51 12,074,169 +1.20(+3.97%)
Dec 22, 2009 30.04 30.50 29.76 30.31 9,233,527 +0.35(+1.18%)
Dec 21, 2009 30.47 30.58 29.64 29.95 11,531,159 -0.35(-1.14%)
Dec 18, 2009 29.68 30.32 29.54 30.30 16,370,983 +0.77(+2.61%)
Dec 17, 2009 30.59 30.89 29.46 29.53 18,098,182 -2.10(-6.65%)
Dec 16, 2009 31.37 31.84 30.92 31.63 11,518,782 +0.57(+1.85%)
Dec 15, 2009 31.41 31.65 30.94 31.06 9,999,054 -0.50(-1.57%)
Dec 14, 2009 31.79 31.87 31.43 31.55 8,723,105 +0.18(+0.58%)
Dec 11, 2009 32.28 32.29 31.22 31.37 9,471,210 -0.79(-2.45%)
Dec 10, 2009 32.47 32.50 31.65 32.16 9,637,736 +0.02(+0.07%)
Dec 09, 2009 31.49 32.32 31.21 32.13 13,884,990 +0.83(+2.64%)
Dec 08, 2009 32.08 32.23 31.12 31.31 14,148,327 -1.23(-3.77%)
Dec 07, 2009 32.54 33.06 32.02 32.54 15,920,699 -0.74(-2.22%)
Dec 04, 2009 34.64 34.76 32.76 33.28 21,106,344 -2.27(-6.38%)
Dec 03, 2009 35.77 36.12 35.14 35.54 13,540,403 -0.61(-1.68%)
Dec 02, 2009 35.65 36.40 35.43 36.15 16,099,340 +0.91(+2.59%)
Dec 01, 2009 33.98 35.46 33.97 35.24 19,905,688 +2.17(+6.57%)
Nov 30, 2009 33.38 33.99 32.91 33.06 10,715,588 -0.35(-1.04%)
Nov 27, 2009 32.71 33.95 32.43 33.41 9,046,645 -1.57(-4.48%)
Nov 25, 2009 34.80 35.02 34.27 34.98 9,110,681 +0.81(+2.37%)
Nov 24, 2009 35.08 35.08 34.02 34.17 11,077,868 -0.72(-2.05%)
Nov 23, 2009 35.37 35.81 34.68 34.88 11,729,664 +0.53(+1.54%)
Nov 20, 2009 34.01 34.51 33.80 34.35 8,549,876 -0.29(-0.84%)
Nov 19, 2009 34.16 34.71 33.55 34.65 10,040,574 +0.14(+0.41%)
Nov 18, 2009 35.40 35.58 34.24 34.50 10,920,427 -0.61(-1.73%)
Nov 17, 2009 34.71 35.12 34.49 35.11 9,860,521 -0.04(-0.11%)
Nov 16, 2009 35.31 35.43 34.72 35.15 12,606,690 +0.46(+1.32%)
Nov 13, 2009 34.05 34.81 33.80 34.69 11,502,388 +0.77(+2.27%)
Nov 12, 2009 34.49 34.98 33.78 33.92 15,011,959 -0.92(-2.64%)
Nov 11, 2009 35.32 35.52 34.68 34.84 11,712,348 +0.17(+0.48%)
Nov 10, 2009 34.43 34.91 33.87 34.68 15,597,580 +0.04(+0.11%)
Nov 09, 2009 33.49 34.96 33.39 34.64 23,816,098 +2.16(+6.67%)
Nov 06, 2009 31.81 33.00 31.80 32.47 14,630,050 +1.13(+3.59%)
Nov 05, 2009 31.77 31.99 31.22 31.35 10,153,404 -0.05(-0.15%)
Nov 04, 2009 31.94 32.20 30.77 31.39 19,030,552 -0.19(-0.60%)
Nov 03, 2009 29.20 31.60 29.03 31.58 19,844,814 +2.33(+7.97%)
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.