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 (%)
Nov 30, 2015 10.96 11.19 10.92 11.15 6,752,045 +0.25(+2.25%)
Nov 27, 2015 10.85 11.05 10.81 10.90 3,727,971 -0.19(-1.70%)
Nov 25, 2015 11.01 11.09 11.09 11.09 5,742,177 -0.09(-0.84%)
Nov 24, 2015 11.17 11.30 11.02 11.19 7,042,038 +0.20(+1.80%)
Nov 23, 2015 10.99 11.15 10.92 10.99 5,479,735 -0.16(-1.44%)
Nov 20, 2015 11.56 11.63 11.08 11.15 6,972,392 -0.33(-2.88%)
Nov 19, 2015 11.35 11.69 11.25 11.48 7,923,472 +0.26(+2.36%)
Nov 18, 2015 10.86 11.28 10.70 11.21 9,796,926 +0.42(+3.94%)
Nov 17, 2015 11.30 11.30 10.67 10.79 10,096,638 -0.54(-4.78%)
Nov 16, 2015 11.38 11.54 11.23 11.33 8,351,205 +0.04(+0.33%)
Nov 13, 2015 11.14 11.44 11.08 11.29 7,187,655 +0.17(+1.52%)
Nov 12, 2015 10.85 11.38 10.75 11.12 11,792,155 -0.04(-0.34%)
Nov 11, 2015 10.99 11.18 10.94 11.16 6,232,155 +0.18(+1.63%)
Nov 10, 2015 11.01 11.14 10.93 10.98 7,513,007 -0.24(-2.18%)
Nov 09, 2015 10.84 11.26 10.82 11.23 10,152,117 +0.37(+3.38%)
Nov 06, 2015 11.08 11.08 10.76 10.86 16,192,107 -0.57(-5.02%)
Nov 05, 2015 11.78 11.78 11.41 11.43 15,910,483 -0.34(-2.88%)
Nov 04, 2015 12.17 12.24 11.71 11.77 11,073,082 -0.25(-2.11%)
Nov 03, 2015 11.86 12.15 11.74 12.03 9,701,433 +0.03(+0.24%)
Nov 02, 2015 11.96 12.12 11.73 12.00 12,230,797 -0.06(-0.47%)
Oct 30, 2015 12.38 12.58 12.05 12.06 14,692,235 -0.30(-2.44%)
Oct 29, 2015 13.51 13.61 12.17 12.36 21,040,112 -1.42(-10.31%)
Oct 28, 2015 14.42 14.67 13.64 13.78 13,679,053 -0.35(-2.46%)
Oct 27, 2015 13.96 14.27 13.90 14.12 6,854,847 +0.06(+0.40%)
Oct 26, 2015 14.64 14.68 14.05 14.07 8,439,149 -0.55(-3.73%)
Oct 23, 2015 14.38 14.71 14.09 14.61 9,357,311 +0.34(+2.37%)
Oct 22, 2015 14.08 14.57 14.04 14.27 9,806,227 +0.14(+1.00%)
Oct 21, 2015 14.33 14.43 14.02 14.13 8,700,382 -0.36(-2.47%)
Oct 20, 2015 13.97 14.62 13.96 14.49 9,191,907 +0.56(+4.05%)
Oct 19, 2015 14.29 14.47 13.91 13.93 8,457,892 -0.49(-3.39%)
Oct 16, 2015 14.59 14.80 14.41 14.42 8,977,120 -0.28(-1.92%)
Oct 15, 2015 14.35 14.75 14.28 14.70 13,990,633 +0.08(+0.58%)
Oct 14, 2015 13.64 14.62 13.64 14.61 12,293,913 +1.32(+9.90%)
Oct 13, 2015 13.21 13.54 12.99 13.30 8,996,000 +0.12(+0.90%)
Oct 12, 2015 13.86 13.91 12.98 13.18 12,020,915 -0.38(-2.83%)
Oct 09, 2015 13.23 13.59 13.07 13.56 12,735,862 +0.84(+6.63%)
Oct 08, 2015 12.81 13.28 12.71 12.72 11,478,076 -0.24(-1.88%)
Oct 07, 2015 12.96 13.08 12.67 12.96 10,950,298 +0.08(+0.66%)
Oct 06, 2015 12.76 13.02 12.50 12.88 15,935,562 +0.41(+3.31%)
Oct 05, 2015 12.23 12.70 12.21 12.47 12,151,738 +0.29(+2.39%)
Oct 02, 2015 11.80 12.19 11.75 12.18 13,153,376 +0.80(+7.00%)
Oct 01, 2015 11.86 11.93 11.32 11.38 9,109,494 -0.36(-3.03%)
Sep 30, 2015 11.35 11.73 11.20 11.73 12,220,769 +0.29(+2.54%)
Sep 29, 2015 11.71 11.84 11.28 11.44 10,362,592 -0.19(-1.61%)
Sep 28, 2015 12.20 12.22 11.62 11.63 12,487,173 -0.90(-7.18%)
Sep 25, 2015 12.40 12.68 12.35 12.53 8,479,880 -0.13(-1.04%)
Sep 24, 2015 12.09 12.66 11.98 12.66 12,113,434 +0.89(+7.56%)
Sep 23, 2015 12.15 12.17 11.72 11.77 6,222,537 -0.14(-1.18%)
Sep 22, 2015 12.08 12.16 11.81 11.91 7,629,358 -0.52(-4.22%)
Sep 21, 2015 12.51 12.66 12.40 12.44 7,092,465 -0.24(-1.92%)
Sep 18, 2015 12.97 13.18 12.48 12.68 16,926,146 +0.00(+0.00%)
Sep 17, 2015 12.42 12.86 12.14 12.68 15,100,216 +0.18(+1.42%)
Sep 16, 2015 12.09 12.56 12.03 12.50 11,526,205 +0.72(+6.13%)
Sep 15, 2015 11.73 12.06 11.66 11.78 7,178,081 -0.04(-0.35%)
Sep 14, 2015 11.73 12.13 11.60 11.82 10,946,103 +0.03(+0.24%)
Sep 11, 2015 11.69 11.91 11.38 11.79 13,242,636 -0.07(-0.55%)
Sep 10, 2015 12.07 12.12 11.77 11.86 8,911,681 +0.00(+0.00%)
Sep 09, 2015 12.21 12.25 11.78 11.86 11,572,580 -0.53(-4.30%)
Sep 08, 2015 12.54 12.62 12.28 12.39 7,191,828 -0.08(-0.67%)
Sep 04, 2015 12.30 12.48 12.48 12.48 7,205,508 +0.03(+0.22%)
Sep 03, 2015 12.61 13.20 12.43 12.45 10,008,253 -0.40(-3.12%)
Sep 02, 2015 12.81 13.15 12.64 12.85 8,787,963 -0.01(-0.07%)
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.