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 31, 2013 29.16 29.18 28.65 28.71 5,502,433 -0.53(-1.81%)
Jan 30, 2013 29.75 29.97 29.15 29.23 9,385,020 -0.11(-0.39%)
Jan 29, 2013 29.20 29.54 29.06 29.35 6,132,944 +0.65(+2.27%)
Jan 28, 2013 28.97 29.06 28.68 28.70 5,821,572 -0.23(-0.79%)
Jan 25, 2013 29.33 29.47 28.72 28.93 7,374,399 -0.61(-2.07%)
Jan 24, 2013 30.05 30.09 29.49 29.54 5,905,657 -0.79(-2.60%)
Jan 23, 2013 31.02 31.29 30.27 30.32 4,921,740 -0.84(-2.69%)
Jan 22, 2013 30.50 31.41 30.39 31.16 7,097,024 +0.90(+2.98%)
Jan 18, 2013 30.36 30.54 30.16 30.26 4,162,187 -0.03(-0.11%)
Jan 17, 2013 30.07 30.45 29.68 30.29 7,827,270 +0.03(+0.11%)
Jan 16, 2013 30.38 30.42 30.06 30.26 4,686,349 -0.23(-0.75%)
Jan 15, 2013 30.32 30.83 29.91 30.49 6,344,010 +0.45(+1.49%)
Jan 14, 2013 30.15 30.31 29.88 30.04 5,680,624 +0.12(+0.41%)
Jan 11, 2013 30.18 30.28 29.73 29.92 6,789,229 -0.32(-1.07%)
Jan 10, 2013 29.55 30.37 29.51 30.24 9,473,777 +1.18(+4.08%)
Jan 09, 2013 29.40 29.51 28.84 29.06 6,210,996 -0.27(-0.91%)
Jan 08, 2013 28.15 29.45 27.79 29.33 15,476,065 +0.75(+2.64%)
Jan 07, 2013 28.77 29.02 28.56 28.57 4,774,122 -0.43(-1.48%)
Jan 04, 2013 28.59 29.02 28.48 29.00 8,042,291 +0.11(+0.39%)
Jan 03, 2013 30.30 30.30 28.73 28.89 8,003,035 -1.55(-5.09%)
Jan 02, 2013 30.53 30.62 30.35 30.44 6,404,310 +0.67(+2.23%)
Dec 31, 2012 28.89 30.02 28.89 29.77 6,444,453 +0.90(+3.12%)
Dec 28, 2012 29.26 29.43 28.82 28.87 4,553,664 -0.36(-1.22%)
Dec 27, 2012 29.08 29.65 28.86 29.23 6,885,013 -0.05(-0.17%)
Dec 26, 2012 29.10 29.54 29.03 29.28 4,817,477 +0.24(+0.84%)
Dec 24, 2012 28.64 29.05 28.58 29.03 2,534,916 +0.48(+1.68%)
Dec 21, 2012 28.63 29.01 28.49 28.56 11,649,098 -0.45(-1.54%)
Dec 20, 2012 29.16 29.31 28.43 29.00 9,289,532 -0.47(-1.60%)
Dec 19, 2012 29.48 29.67 29.32 29.47 6,989,647 -0.03(-0.11%)
Dec 18, 2012 29.97 29.98 29.36 29.51 6,771,579 -0.49(-1.62%)
Dec 17, 2012 29.95 30.11 29.61 29.99 4,274,622 +0.12(+0.41%)
Dec 14, 2012 29.93 30.27 29.72 29.87 4,719,400 -0.13(-0.43%)
Dec 13, 2012 30.34 30.44 29.73 30.00 7,286,235 -1.04(-3.35%)
Dec 12, 2012 30.36 31.53 30.31 31.04 8,995,850 +0.98(+3.27%)
Dec 11, 2012 30.35 30.62 30.06 30.06 5,275,737 -0.29(-0.96%)
Dec 10, 2012 30.60 30.73 30.01 30.35 5,108,145 +0.15(+0.48%)
Dec 07, 2012 30.15 30.26 29.98 30.20 5,677,389 +0.40(+1.36%)
Dec 06, 2012 29.80 30.21 29.65 29.80 6,176,622 -0.12(-0.41%)
Dec 05, 2012 30.88 30.94 29.86 29.92 7,293,712 -0.95(-3.07%)
Dec 04, 2012 29.99 31.18 29.86 30.87 8,082,815 -0.45(-1.45%)
Nov 30, 2012 31.55 31.79 30.98 31.32 5,401,522 -0.45(-1.43%)
Nov 29, 2012 32.34 32.40 31.29 31.77 5,003,026 -0.29(-0.91%)
Nov 28, 2012 30.96 32.08 30.72 32.07 8,746,471 +0.39(+1.23%)
Nov 27, 2012 33.04 33.15 31.64 31.68 8,923,082 -1.52(-4.58%)
Nov 26, 2012 33.26 33.26 32.66 33.20 4,714,656 -0.28(-0.82%)
Nov 23, 2012 33.41 33.71 33.11 33.47 3,568,031 +0.16(+0.49%)
Nov 21, 2012 32.82 33.42 32.66 33.31 4,078,221 +0.35(+1.06%)
Nov 20, 2012 32.80 33.13 32.61 32.96 4,174,359 -0.02(-0.07%)
Nov 19, 2012 32.87 33.13 32.72 32.99 5,450,297 +0.88(+2.75%)
Nov 16, 2012 32.15 32.58 31.65 32.11 8,921,460 -0.15(-0.48%)
Nov 15, 2012 33.34 33.34 31.85 32.26 9,477,451 -1.06(-3.18%)
Nov 14, 2012 34.74 34.78 33.24 33.32 6,121,215 -1.33(-3.83%)
Nov 13, 2012 34.75 35.01 34.54 34.65 4,738,651 -0.44(-1.25%)
Nov 12, 2012 35.74 35.92 35.05 35.08 3,493,454 -0.59(-1.65%)
Nov 09, 2012 36.35 36.42 35.64 35.67 5,303,900 -0.57(-1.56%)
Nov 08, 2012 35.84 36.47 35.50 36.24 6,974,341 +0.16(+0.45%)
Nov 07, 2012 35.96 36.26 35.35 36.08 7,768,763 +0.48(+1.34%)
Nov 06, 2012 35.39 35.66 35.12 35.60 5,991,862 +0.60(+1.71%)
Nov 05, 2012 35.06 35.51 34.95 35.00 5,466,522 +0.16(+0.46%)
Nov 02, 2012 36.02 36.10 34.80 34.84 7,760,766 -1.80(-4.92%)
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.