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, 2016 12.76 12.81 12.39 12.70 9,549,146 -0.24(-1.86%)
Nov 29, 2016 12.73 12.96 12.65 12.94 5,908,751 -0.10(-0.74%)
Nov 28, 2016 12.78 13.10 12.59 13.04 8,213,163 +0.51(+4.07%)
Nov 25, 2016 12.56 12.75 12.49 12.53 4,256,670 +0.10(+0.77%)
Nov 23, 2016 12.43 12.43 12.43 0 -0.57(-4.37%)
Nov 22, 2016 13.24 13.24 12.71 13.00 6,834,882 -0.07(-0.52%)
Nov 21, 2016 13.09 13.26 12.95 13.07 8,116,883 +0.24(+1.88%)
Nov 18, 2016 12.76 12.91 12.52 12.83 8,842,712 -0.09(-0.67%)
Nov 17, 2016 13.24 13.47 12.71 12.91 9,688,413 -0.31(-2.33%)
Nov 16, 2016 13.33 13.44 12.91 13.22 6,850,839 -0.11(-0.79%)
Nov 15, 2016 12.89 13.38 12.76 13.33 10,586,538 +0.47(+3.67%)
Nov 14, 2016 12.48 13.04 12.22 12.86 16,937,212 +0.20(+1.60%)
Nov 11, 2016 13.36 13.43 12.54 12.65 17,301,984 -0.79(-5.87%)
Nov 10, 2016 14.35 14.35 13.36 13.44 16,584,642 -1.02(-7.06%)
Nov 09, 2016 15.05 15.11 14.23 14.47 13,166,163 +0.26(+1.83%)
Nov 08, 2016 14.23 14.45 13.99 14.21 7,051,600 +0.03(+0.20%)
Nov 07, 2016 14.33 14.34 13.97 14.18 7,287,236 -0.56(-3.79%)
Nov 04, 2016 14.66 14.78 14.53 14.74 5,739,867 +0.06(+0.39%)
Nov 03, 2016 14.71 15.07 14.59 14.68 7,589,540 -0.10(-0.65%)
Nov 02, 2016 15.22 15.54 14.58 14.77 10,863,903 -0.18(-1.22%)
Nov 01, 2016 14.97 15.24 14.81 14.96 9,356,257 +0.32(+2.17%)
Oct 31, 2016 14.31 14.64 14.18 14.64 6,592,544 +0.37(+2.56%)
Oct 28, 2016 14.10 14.53 14.03 14.27 8,324,667 +0.06(+0.41%)
Oct 27, 2016 14.70 14.90 14.19 14.22 9,420,792 -0.54(-3.66%)
Oct 26, 2016 15.00 15.18 14.62 14.75 6,012,647 -0.26(-1.73%)
Oct 25, 2016 14.86 15.20 14.70 15.01 7,683,758 +0.29(+1.96%)
Oct 24, 2016 15.08 15.10 14.51 14.73 8,936,339 -0.21(-1.42%)
Oct 21, 2016 14.74 15.01 14.73 14.94 6,070,370 +0.11(+0.71%)
Oct 20, 2016 14.87 14.91 14.72 14.83 6,837,618 +0.08(+0.52%)
Oct 19, 2016 14.65 14.82 14.50 14.75 9,874,351 +0.44(+3.10%)
Oct 18, 2016 14.36 14.37 13.95 14.31 6,962,608 +0.31(+2.20%)
Oct 17, 2016 13.86 14.14 13.81 14.00 4,712,600 +0.22(+1.61%)
Oct 14, 2016 13.97 14.09 13.72 13.78 6,009,596 -0.33(-2.32%)
Oct 13, 2016 13.92 14.50 13.76 14.11 7,948,187 +0.30(+2.16%)
Oct 12, 2016 13.66 13.96 13.49 13.81 7,148,538 +0.34(+2.50%)
Oct 11, 2016 13.55 13.69 13.35 13.47 7,431,887 -0.16(-1.20%)
Oct 10, 2016 13.74 13.82 13.51 13.64 5,312,837 +0.06(+0.43%)
Oct 07, 2016 13.91 13.97 13.41 13.58 8,496,458 -0.02(-0.14%)
Oct 06, 2016 13.58 13.89 13.49 13.60 9,572,710 -0.32(-2.28%)
Oct 05, 2016 14.06 14.24 13.60 13.92 12,632,810 +0.04(+0.28%)
Oct 04, 2016 14.62 14.69 13.82 13.88 16,006,516 -1.32(-8.68%)
Oct 03, 2016 15.89 16.03 15.01 15.20 9,336,318 -0.71(-4.48%)
Sep 30, 2016 16.27 16.35 15.87 15.91 6,319,789 -0.13(-0.78%)
Sep 29, 2016 15.81 16.15 15.73 16.04 6,477,856 +0.06(+0.36%)
Sep 28, 2016 15.65 16.02 15.30 15.98 9,045,686 +0.31(+1.97%)
Sep 27, 2016 15.64 15.81 15.49 15.67 6,370,792 -0.15(-0.97%)
Sep 26, 2016 16.08 16.27 15.79 15.82 6,134,904 -0.22(-1.38%)
Sep 23, 2016 16.39 16.44 15.88 16.04 5,744,604 -0.41(-2.52%)
Sep 22, 2016 16.42 16.67 16.32 16.46 9,803,101 +0.25(+1.54%)
Sep 21, 2016 15.43 16.25 15.37 16.21 13,369,124 +1.06(+6.99%)
Sep 20, 2016 15.09 15.30 14.95 15.15 6,813,957 +0.04(+0.25%)
Sep 19, 2016 15.21 15.29 14.93 15.11 6,038,412 +0.12(+0.77%)
Sep 16, 2016 15.08 15.18 14.67 15.00 12,513,663 -0.22(-1.46%)
Sep 15, 2016 15.11 15.45 14.87 15.22 6,842,337 +0.04(+0.25%)
Sep 14, 2016 15.43 15.43 15.00 15.18 8,572,969 +0.02(+0.13%)
Sep 13, 2016 15.56 15.59 14.95 15.16 11,807,363 -0.62(-3.93%)
Sep 12, 2016 15.07 15.91 14.97 15.78 10,833,920 +0.49(+3.20%)
Sep 09, 2016 15.65 15.65 15.23 15.29 8,707,717 -0.59(-3.69%)
Sep 08, 2016 16.08 16.20 15.78 15.87 6,474,493 -0.12(-0.78%)
Sep 07, 2016 16.09 16.12 15.70 16.00 8,910,346 -0.12(-0.71%)
Sep 06, 2016 15.76 16.15 15.48 16.11 10,629,831 +0.73(+4.74%)
Sep 02, 2016 15.42 15.39 15.39 15.39 10,393,641 +0.39(+2.63%)
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.