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 30, 2015 20.86 21.85 20.78 21.57 10,417,877 +0.60(+2.87%)
Jan 29, 2015 20.69 21.20 20.36 20.97 11,268,268 -0.38(-1.77%)
Jan 28, 2015 21.68 21.98 21.08 21.35 9,793,646 -0.72(-3.25%)
Jan 27, 2015 21.68 22.24 21.63 22.07 12,332,921 +0.66(+3.10%)
Jan 26, 2015 20.95 21.45 20.49 21.40 9,439,645 -0.09(-0.42%)
Jan 23, 2015 21.55 21.81 21.12 21.49 13,018,114 -0.23(-1.07%)
Jan 22, 2015 21.98 22.35 21.65 21.72 14,830,329 -0.22(-0.98%)
Jan 21, 2015 22.21 22.44 21.25 21.94 17,880,456 +0.18(+0.82%)
Jan 20, 2015 21.76 22.25 21.42 21.76 19,376,266 +0.39(+1.81%)
Jan 16, 2015 20.49 21.50 20.49 21.37 22,574,476 +1.01(+4.94%)
Jan 15, 2015 19.17 20.58 19.14 20.37 27,381,560 +1.97(+10.68%)
Jan 14, 2015 18.65 19.28 18.06 18.40 15,102,214 +0.13(+0.74%)
Jan 13, 2015 19.69 19.74 17.87 18.27 19,798,478 -0.90(-4.69%)
Jan 12, 2015 18.60 19.27 18.60 19.17 11,386,935 +0.63(+3.37%)
Jan 09, 2015 17.92 18.54 17.84 18.54 10,560,689 +0.94(+5.33%)
Jan 08, 2015 18.17 18.36 17.47 17.60 14,160,415 -0.39(-2.18%)
Jan 07, 2015 17.77 18.62 17.67 18.00 11,412,956 -0.14(-0.79%)
Jan 06, 2015 17.04 18.38 16.94 18.14 17,115,276 +1.30(+7.75%)
Jan 05, 2015 16.97 17.11 16.41 16.84 10,286,454 +0.02(+0.11%)
Jan 02, 2015 16.21 16.84 16.08 16.82 9,965,069 +0.28(+1.67%)
Dec 31, 2014 16.55 16.54 16.54 16.54 7,798,004 -0.06(-0.38%)
Dec 30, 2014 16.17 16.86 16.13 16.60 10,009,369 +0.72(+4.56%)
Dec 29, 2014 16.17 16.26 15.79 15.88 9,189,988 -0.51(-3.11%)
Dec 26, 2014 16.30 16.67 16.08 16.39 7,652,008 +0.61(+3.85%)
Dec 24, 2014 15.37 15.78 15.78 15.78 4,428,442 +0.44(+2.85%)
Dec 23, 2014 15.58 16.04 15.28 15.34 7,333,773 -0.17(-1.09%)
Dec 22, 2014 16.39 16.52 15.42 15.51 12,470,071 -0.81(-4.98%)
Dec 19, 2014 16.87 17.03 16.33 16.33 33,376,448 -0.48(-2.87%)
Dec 18, 2014 16.27 16.84 15.92 16.81 11,300,891 +0.79(+4.96%)
Dec 17, 2014 15.42 16.21 15.31 16.01 12,857,953 +0.73(+4.79%)
Dec 16, 2014 15.97 16.00 15.23 15.28 13,339,908 -0.28(-1.78%)
Dec 15, 2014 16.57 16.75 15.54 15.56 12,645,764 -1.25(-7.44%)
Dec 12, 2014 17.20 17.34 16.75 16.81 8,389,832 -0.48(-2.79%)
Dec 11, 2014 17.39 17.89 17.07 17.29 7,748,893 -0.31(-1.78%)
Dec 10, 2014 18.14 18.51 17.52 17.60 7,412,660 -0.54(-2.95%)
Dec 09, 2014 17.82 18.52 17.82 18.14 11,763,726 +0.85(+4.89%)
Dec 08, 2014 17.62 17.64 16.73 17.29 11,845,943 -0.05(-0.31%)
Dec 05, 2014 17.44 17.50 17.26 17.35 7,996,445 -0.44(-2.45%)
Dec 04, 2014 18.34 18.55 17.68 17.78 8,169,004 -0.59(-3.19%)
Dec 03, 2014 18.29 18.72 18.17 18.37 9,929,201 +0.23(+1.27%)
Dec 02, 2014 18.47 18.72 18.02 18.14 8,863,231 -0.75(-3.95%)
Dec 01, 2014 17.96 18.91 17.83 18.88 13,487,281 +1.44(+8.25%)
Nov 28, 2014 17.83 17.98 17.36 17.44 7,171,076 -1.13(-6.07%)
Nov 26, 2014 18.86 18.57 18.57 18.57 5,501,963 -0.31(-1.65%)
Nov 25, 2014 18.20 18.91 18.13 18.88 10,783,245 +0.77(+4.27%)
Nov 24, 2014 18.07 18.38 17.99 18.11 6,262,579 -0.12(-0.63%)
Nov 21, 2014 18.78 18.79 18.02 18.23 9,228,417 -0.08(-0.44%)
Nov 20, 2014 18.24 18.43 17.89 18.31 8,382,692 +0.46(+2.59%)
Nov 19, 2014 18.88 18.99 17.75 17.84 14,299,881 -1.07(-5.64%)
Nov 18, 2014 18.59 18.97 18.24 18.91 12,606,020 +0.73(+4.04%)
Nov 17, 2014 17.92 18.43 17.79 18.18 12,414,208 +0.13(+0.73%)
Nov 14, 2014 16.76 18.11 16.62 18.04 13,713,668 +1.03(+6.08%)
Nov 13, 2014 17.54 17.59 16.92 17.01 9,010,052 -0.37(-2.14%)
Nov 12, 2014 17.58 17.78 16.99 17.38 9,223,776 +0.07(+0.41%)
Nov 11, 2014 17.02 17.53 16.99 17.31 9,978,639 +0.47(+2.78%)
Nov 10, 2014 17.48 17.54 16.74 16.84 13,009,490 -0.85(-4.80%)
Nov 07, 2014 16.81 17.71 16.75 17.69 15,876,445 +1.30(+7.92%)
Nov 06, 2014 15.97 16.67 15.89 16.39 12,960,579 +0.64(+4.04%)
Nov 05, 2014 15.81 16.48 15.66 15.75 15,158,544 -0.51(-3.15%)
Nov 04, 2014 16.59 16.73 16.20 16.27 13,260,262 -0.39(-2.33%)
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.