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 (%)
Apr 17, 2019 11.19 11.19 0 +0.00(+0.00%)
Apr 16, 2019 11.54 11.57 11.39 11.42 19,454,884 -0.18(-1.55%)
Apr 15, 2019 11.50 11.61 11.45 11.60 10,620,665 -0.01(-0.09%)
Apr 12, 2019 11.59 11.67 11.39 11.61 21,565,400 +0.09(+0.78%)
Apr 11, 2019 11.47 11.62 11.42 11.52 11,676,806 -0.08(-0.69%)
Apr 10, 2019 11.68 11.76 11.59 11.60 12,676,034 -0.11(-0.94%)
Apr 09, 2019 11.76 11.77 11.60 11.71 9,929,210 -0.05(-0.43%)
Apr 08, 2019 11.76 11.80 11.64 11.76 7,556,853 +0.07(+0.60%)
Apr 05, 2019 11.65 11.71 11.55 11.69 7,563,200 -0.01(-0.09%)
Apr 04, 2019 11.41 11.70 11.40 11.70 16,748,412 +0.18(+1.56%)
Apr 03, 2019 11.51 11.56 11.42 11.52 11,929,605 +0.05(+0.44%)
Apr 02, 2019 11.37 11.50 11.31 11.47 11,731,678 +0.10(+0.88%)
Apr 01, 2019 11.44 11.54 11.33 11.37 18,498,432 -0.07(-0.61%)
Mar 29, 2019 11.43 11.52 11.37 11.44 14,460,400 +0.07(+0.62%)
Mar 28, 2019 11.20 11.48 11.20 11.37 13,125,383 -0.03(-0.26%)
Mar 27, 2019 11.37 11.45 11.26 11.40 13,242,144 +0.05(+0.44%)
Mar 26, 2019 10.97 11.36 10.97 11.35 55,750,900 +0.23(+2.07%)
Mar 25, 2019 10.92 11.23 10.88 11.12 61,869,460 +0.32(+2.96%)
Mar 22, 2019 10.95 11.08 10.60 10.80 86,964,400 -0.36(-3.23%)
Mar 21, 2019 11.06 11.22 10.96 11.16 34,229,876 +0.12(+1.09%)
Mar 20, 2019 10.84 11.08 10.65 11.04 22,339,344 +0.19(+1.75%)
Mar 19, 2019 10.87 11.04 10.84 10.85 12,499,685 +0.08(+0.74%)
Mar 18, 2019 10.85 10.89 10.76 10.77 11,522,049 -0.08(-0.74%)
Mar 15, 2019 10.94 11.05 10.75 10.85 22,206,100 -0.06(-0.55%)
Mar 14, 2019 10.96 11.10 10.88 10.91 19,061,420 -0.29(-2.59%)
Mar 13, 2019 11.33 11.38 11.14 11.20 42,445,688 -0.01(-0.12%)
Mar 12, 2019 10.91 11.25 10.89 11.21 43,196,892 +0.34(+3.11%)
Mar 11, 2019 10.80 10.97 10.55 10.87 111,060,064 +0.20(+1.87%)
Mar 08, 2019 10.69 10.79 10.51 10.68 15,784,501 +0.12(+1.13%)
Mar 07, 2019 10.59 10.69 10.49 10.56 39,289,648 -0.04(-0.38%)
Mar 06, 2019 10.93 10.96 10.59 10.60 26,474,790 -0.40(-3.62%)
Mar 05, 2019 10.88 11.03 10.82 10.99 18,680,304 +0.13(+1.19%)
Mar 04, 2019 10.54 10.89 10.50 10.86 34,669,472 +0.36(+3.41%)
Mar 01, 2019 10.46 10.76 10.46 10.51 22,873,774 +0.01(+0.10%)
Feb 28, 2019 10.54 10.59 10.39 10.50 13,020,866 -0.05(-0.47%)
Feb 27, 2019 10.72 10.74 10.42 10.55 25,195,572 -0.21(-1.95%)
Feb 26, 2019 10.88 11.01 10.68 10.76 28,468,922 -0.26(-2.35%)
Feb 25, 2019 10.90 11.13 10.74 11.01 27,936,880 -0.07(-0.63%)
Feb 22, 2019 11.18 11.35 10.90 11.08 86,530,224 -0.38(-3.30%)
Feb 21, 2019 11.45 11.67 11.24 11.46 22,686,830 -0.01(-0.09%)
Feb 20, 2019 11.25 11.63 11.15 11.47 14,526,095 +0.25(+2.22%)
Feb 19, 2019 10.85 11.26 10.82 11.22 11,865,774 +0.45(+4.16%)
Feb 15, 2019 10.81 10.87 10.68 10.78 9,281,055 +0.01(+0.09%)
Feb 14, 2019 10.64 10.79 10.54 10.77 12,990,812 +0.04(+0.37%)
Feb 13, 2019 10.78 10.92 10.72 10.73 11,417,481 -0.09(-0.83%)
Feb 12, 2019 10.92 10.96 10.77 10.81 11,712,672 -0.11(-1.00%)
Feb 11, 2019 10.87 11.02 10.86 10.92 3,912,431 -0.08(-0.72%)
Feb 08, 2019 10.97 11.06 10.91 11.00 6,537,186 +0.04(+0.36%)
Feb 07, 2019 10.95 11.14 10.88 10.96 8,693,121 -0.06(-0.54%)
Feb 06, 2019 10.95 11.15 10.95 11.02 4,592,873 -0.09(-0.81%)
Feb 05, 2019 11.02 11.13 10.92 11.11 7,535,329 +0.05(+0.45%)
Feb 04, 2019 10.81 11.10 10.80 11.06 6,264,034 +0.07(+0.63%)
Feb 01, 2019 11.12 11.12 10.86 10.99 9,813,561 -0.15(-1.34%)
Jan 31, 2019 11.05 11.14 10.88 11.14 9,269,548 +0.19(+1.73%)
Jan 30, 2019 10.87 11.10 10.71 10.95 13,147,215 +0.08(+0.73%)
Jan 29, 2019 10.74 10.88 10.62 10.87 11,670,098 +0.23(+2.15%)
Jan 28, 2019 10.80 10.87 10.59 10.65 18,337,650 -0.11(-1.02%)
Jan 25, 2019 10.56 10.79 10.56 10.76 12,737,978 +0.32(+3.05%)
Jan 24, 2019 10.41 10.51 10.36 10.44 7,239,657 -0.02(-0.19%)
Jan 23, 2019 10.42 10.58 10.32 10.46 13,908,042 +0.02(+0.19%)
Jan 22, 2019 10.25 10.44 10.21 10.44 15,992,460 +0.11(+1.06%)
Jan 18, 2019 10.16 10.48 10.16 10.33 11,568,834 +0.03(+0.29%)
Jan 17, 2019 10.22 10.32 10.16 10.30 9,235,978 +0.06(+0.58%)
Jan 16, 2019 10.17 10.43 10.17 10.24 14,740,701 +0.08(+0.78%)
Jan 15, 2019 10.29 10.43 9.978 10.16 20,889,622 -0.18(-1.73%)
Jan 14, 2019 10.57 10.85 10.28 10.34 60,619,356 +0.69(+7.12%)
Jan 11, 2019 9.610 9.754 9.570 9.650 4,004,893 +0.05(+0.52%)
Jan 10, 2019 9.660 9.789 9.520 9.600 6,357,452 -0.10(-1.03%)
Jan 09, 2019 9.471 9.739 9.441 9.700 7,266,197 +0.22(+2.31%)
Jan 08, 2019 9.401 9.550 9.341 9.481 8,832,925 -0.06(-0.63%)
Jan 07, 2019 9.730 9.730 9.441 9.540 8,750,459 -0.13(-1.34%)
Jan 04, 2019 9.779 9.799 9.560 9.670 9,760,541 -0.17(-1.72%)
Jan 03, 2019 9.909 9.969 9.660 9.839 7,180,006 +0.06(+0.61%)
Jan 02, 2019 9.739 10.04 9.570 9.779 8,085,658 +0.02(+0.20%)
Dec 31, 2018 9.640 9.759 9.500 9.759 7,492,042 +0.13(+1.34%)
Dec 28, 2018 9.720 9.829 9.570 9.630 7,753,525 -0.07(-0.72%)
Dec 27, 2018 9.620 9.759 9.530 9.700 8,344,514 +0.18(+1.88%)
Dec 26, 2018 9.720 9.799 9.371 9.520 6,156,656 -0.12(-1.24%)
Dec 24, 2018 9.331 9.700 9.261 9.640 7,098,210 +0.44(+4.76%)
Dec 21, 2018 9.401 9.520 9.112 9.202 18,150,202 -0.22(-2.33%)
Dec 20, 2018 9.510 9.595 9.341 9.421 12,052,838 +0.23(+2.49%)
Dec 19, 2018 9.690 9.969 9.162 9.192 12,339,733 -0.45(-4.65%)
Dec 18, 2018 9.351 9.799 9.281 9.640 11,184,109 +0.29(+3.09%)
Dec 17, 2018 9.162 9.431 9.082 9.351 9,212,164 +0.25(+2.74%)
Dec 14, 2018 9.271 9.321 9.052 9.102 12,112,085 -0.32(-3.38%)
Dec 13, 2018 9.610 9.620 9.351 9.421 6,409,521 -0.18(-1.87%)
Dec 12, 2018 9.401 9.710 9.250 9.600 7,790,057 +0.19(+1.98%)
Dec 11, 2018 9.553 9.672 9.325 9.414 6,439,547 -0.07(-0.73%)
Dec 10, 2018 9.295 9.830 9.236 9.483 15,047,753 +0.14(+1.48%)
Dec 07, 2018 9.424 9.493 9.077 9.345 10,949,692 -0.02(-0.21%)
Dec 06, 2018 9.424 9.602 9.236 9.365 10,452,433 -0.07(-0.74%)
Dec 04, 2018 9.424 9.578 9.315 9.434 8,323,046 +0.07(+0.74%)
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.