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 (%)
Oct 31, 2014 15.60 16.74 15.03 16.59 23,269,084 +0.15(+0.91%)
Oct 30, 2014 18.47 18.48 16.35 16.44 24,300,688 -2.57(-13.52%)
Oct 29, 2014 19.69 19.69 18.93 19.01 8,798,205 -0.81(-4.10%)
Oct 28, 2014 19.61 19.84 19.36 19.83 4,246,156 +0.41(+2.09%)
Oct 27, 2014 19.58 19.66 19.41 19.42 4,850,786 -0.24(-1.21%)
Oct 24, 2014 19.75 19.98 19.57 19.66 6,224,037 -0.07(-0.36%)
Oct 23, 2014 19.58 19.93 19.32 19.73 8,767,079 +0.04(+0.18%)
Oct 22, 2014 20.29 20.35 19.69 19.69 8,988,876 -0.82(-4.01%)
Oct 21, 2014 20.77 20.95 20.47 20.52 7,248,154 -0.07(-0.34%)
Oct 20, 2014 20.46 20.68 20.38 20.59 5,945,733 +0.34(+1.66%)
Oct 17, 2014 21.06 21.08 20.25 20.25 9,052,985 -0.85(-4.02%)
Oct 16, 2014 20.76 21.37 20.65 21.10 8,497,677 +0.21(+1.01%)
Oct 15, 2014 20.98 21.63 20.68 20.89 10,654,217 -0.06(-0.29%)
Oct 14, 2014 20.85 21.44 20.81 20.95 6,787,672 +0.27(+1.31%)
Oct 13, 2014 20.72 21.21 20.69 20.68 6,301,288 +0.25(+1.25%)
Oct 10, 2014 20.65 21.22 20.39 20.42 6,868,627 -0.31(-1.48%)
Oct 09, 2014 21.62 21.66 20.26 20.73 10,690,689 -0.82(-3.80%)
Oct 08, 2014 20.18 21.73 19.74 21.55 12,374,594 +1.72(+8.65%)
Oct 07, 2014 20.41 20.53 19.82 19.83 7,701,546 -0.53(-2.59%)
Oct 06, 2014 20.09 20.43 19.97 20.36 6,796,681 +0.47(+2.34%)
Oct 03, 2014 20.33 20.33 19.81 19.90 10,213,142 -0.86(-4.15%)
Oct 02, 2014 20.81 20.81 20.30 20.76 7,081,534 +0.34(+1.68%)
Oct 01, 2014 20.44 20.78 20.36 20.41 6,369,529 +0.16(+0.78%)
Sep 30, 2014 20.30 20.53 20.09 20.26 7,299,775 -0.30(-1.46%)
Sep 29, 2014 20.81 20.83 20.48 20.56 3,740,684 -0.11(-0.51%)
Sep 26, 2014 20.83 20.83 20.55 20.66 4,651,569 -0.24(-1.14%)
Sep 25, 2014 20.53 21.03 20.37 20.90 6,791,555 +0.20(+0.98%)
Sep 24, 2014 20.93 21.02 20.58 20.70 7,156,355 -0.06(-0.30%)
Sep 23, 2014 21.06 21.09 20.61 20.76 7,049,626 +0.21(+1.03%)
Sep 22, 2014 20.78 20.82 20.36 20.55 6,635,766 -0.28(-1.35%)
Sep 19, 2014 21.35 21.39 20.67 20.83 9,780,145 -0.56(-2.63%)
Sep 18, 2014 21.78 21.80 21.31 21.39 6,823,996 -0.46(-2.09%)
Sep 17, 2014 22.26 22.43 21.78 21.85 4,512,975 -0.41(-1.86%)
Sep 16, 2014 22.15 22.52 21.87 22.26 4,896,355 +0.18(+0.82%)
Sep 15, 2014 22.17 22.22 21.75 22.08 3,792,290 +0.08(+0.36%)
Sep 12, 2014 22.00 22.31 21.83 22.00 5,365,739 -0.25(-1.14%)
Sep 11, 2014 21.91 22.33 21.78 22.26 5,346,222 +0.17(+0.75%)
Sep 10, 2014 22.17 22.41 21.97 22.09 5,049,301 -0.25(-1.10%)
Sep 09, 2014 21.99 22.42 21.90 22.34 6,648,024 +0.34(+1.55%)
Sep 08, 2014 22.50 22.51 21.91 21.99 6,438,231 -0.59(-2.60%)
Sep 05, 2014 22.71 22.87 22.27 22.58 7,058,689 -0.15(-0.66%)
Sep 04, 2014 23.51 23.61 22.55 22.73 7,383,660 -0.68(-2.92%)
Sep 03, 2014 23.54 23.59 23.36 23.41 3,398,426 +0.00(+0.00%)
Sep 02, 2014 23.92 23.94 23.29 23.41 7,540,169 -1.17(-4.77%)
Aug 29, 2014 24.25 24.59 24.59 24.59 2,902,539 +0.26(+1.08%)
Aug 28, 2014 24.39 24.54 24.24 24.32 2,641,249 +0.23(+0.95%)
Aug 27, 2014 24.19 24.25 23.87 24.10 2,393,936 -0.02(-0.07%)
Aug 26, 2014 23.92 24.18 23.74 24.11 4,866,567 +0.54(+2.30%)
Aug 25, 2014 23.74 23.83 23.40 23.57 4,778,293 -0.32(-1.36%)
Aug 22, 2014 24.07 24.14 23.73 23.90 3,461,779 -0.18(-0.76%)
Aug 21, 2014 24.44 24.46 23.83 24.08 7,229,014 -0.79(-3.17%)
Aug 20, 2014 24.95 25.06 24.66 24.87 3,379,790 -0.02(-0.07%)
Aug 19, 2014 24.95 25.15 24.81 24.89 2,220,833 -0.06(-0.23%)
Aug 18, 2014 24.83 25.03 24.67 24.94 2,864,242 -0.02(-0.07%)
Aug 15, 2014 24.79 25.15 24.75 24.96 4,026,984 -0.34(-1.35%)
Aug 14, 2014 25.57 25.88 25.12 25.30 5,214,285 -0.23(-0.89%)
Aug 13, 2014 25.24 25.59 25.18 25.53 4,823,380 +0.37(+1.46%)
Aug 12, 2014 24.74 25.36 24.73 25.16 6,026,737 +0.51(+2.05%)
Aug 11, 2014 24.48 24.74 24.37 24.65 2,709,008 +0.17(+0.68%)
Aug 08, 2014 24.73 24.89 24.34 24.49 3,578,869 -0.23(-0.92%)
Aug 07, 2014 24.49 24.83 24.26 24.72 4,076,792 +0.14(+0.57%)
Aug 06, 2014 24.55 24.69 24.46 24.58 5,032,210 +0.42(+1.73%)
Aug 05, 2014 23.92 24.24 23.66 24.16 4,513,852 +0.20(+0.84%)
Aug 04, 2014 24.20 24.30 23.82 23.96 4,192,276 -0.24(-0.97%)
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.