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 (%)
Dec 31, 2015 10.87 10.96 10.96 10.96 4,908,259 +0.04(+0.35%)
Dec 30, 2015 10.90 10.96 10.80 10.92 4,366,597 -0.21(-1.87%)
Dec 29, 2015 11.34 11.38 11.01 11.13 5,678,710 -0.05(-0.42%)
Dec 28, 2015 11.38 11.38 11.06 11.18 4,699,548 -0.35(-3.04%)
Dec 24, 2015 11.30 11.53 11.53 11.53 3,943,272 +0.31(+2.79%)
Dec 23, 2015 11.25 11.32 11.10 11.22 6,356,663 +0.05(+0.42%)
Dec 22, 2015 11.04 11.36 11.03 11.17 5,373,286 -0.03(-0.25%)
Dec 21, 2015 11.18 11.35 11.05 11.20 8,699,984 +0.21(+1.90%)
Dec 18, 2015 10.54 11.14 10.48 10.99 12,602,914 +0.61(+5.84%)
Dec 17, 2015 10.74 10.82 10.31 10.38 10,285,987 -0.87(-7.75%)
Dec 16, 2015 10.75 11.37 10.58 11.25 18,229,888 +0.74(+7.03%)
Dec 15, 2015 10.58 10.66 10.41 10.51 10,515,770 +0.05(+0.43%)
Dec 14, 2015 11.30 11.33 10.46 10.47 13,209,617 -0.87(-7.66%)
Dec 11, 2015 11.04 11.56 11.00 11.34 7,811,164 +0.12(+1.09%)
Dec 10, 2015 11.35 11.46 11.21 11.21 8,143,287 -0.19(-1.66%)
Dec 09, 2015 11.54 11.71 11.26 11.40 6,423,302 +0.09(+0.83%)
Dec 08, 2015 11.42 11.55 11.17 11.31 6,641,031 -0.21(-1.80%)
Dec 07, 2015 11.79 11.87 11.44 11.52 7,658,764 -0.50(-4.16%)
Dec 04, 2015 11.53 12.04 11.53 12.02 9,875,990 +0.62(+5.47%)
Dec 03, 2015 11.26 11.60 11.26 11.39 6,702,946 +0.22(+1.94%)
Dec 02, 2015 11.25 11.38 11.00 11.18 6,270,025 -0.27(-2.39%)
Dec 01, 2015 11.21 11.55 11.06 11.45 7,732,574 +0.30(+2.71%)
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%)
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.