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 (%)
Feb 28, 2007 21.01 21.32 20.73 21.13 14,191,698 +0.21(+1.02%)
Feb 27, 2007 22.00 22.22 20.60 20.92 18,434,650 -1.70(-7.52%)
Feb 26, 2007 22.70 22.79 22.33 22.62 9,792,409 +0.22(+0.98%)
Feb 23, 2007 22.74 22.82 22.36 22.40 11,127,047 +0.10(+0.46%)
Feb 22, 2007 22.44 22.59 22.05 22.29 9,674,368 -0.12(-0.53%)
Feb 21, 2007 21.81 22.62 21.55 22.41 13,825,607 +0.87(+4.06%)
Feb 20, 2007 21.81 21.81 21.35 21.54 11,459,858 -0.67(-3.01%)
Feb 16, 2007 22.48 22.51 22.18 22.21 7,121,000 -0.36(-1.60%)
Feb 15, 2007 22.56 22.77 22.23 22.57 11,823,790 -0.13(-0.59%)
Feb 14, 2007 22.91 23.22 22.51 22.70 9,910,541 +0.24(+1.05%)
Feb 13, 2007 22.48 22.71 22.31 22.47 8,458,680 +0.34(+1.53%)
Feb 12, 2007 22.32 22.57 21.98 22.13 9,343,741 -0.31(-1.37%)
Feb 09, 2007 22.56 22.83 22.27 22.44 13,938,279 +0.12(+0.53%)
Feb 08, 2007 21.65 22.33 21.40 22.32 13,092,026 +0.77(+3.58%)
Feb 07, 2007 21.63 21.87 21.44 21.55 6,488,787 -0.13(-0.58%)
Feb 06, 2007 21.81 21.85 21.45 21.67 6,813,849 +0.12(+0.55%)
Feb 05, 2007 21.73 21.73 21.46 21.55 7,087,465 +0.13(+0.59%)
Feb 02, 2007 21.89 21.89 21.26 21.43 11,274,780 -0.69(-3.13%)
Feb 01, 2007 22.24 22.42 21.98 22.12 12,360,351 +0.31(+1.41%)
Jan 31, 2007 21.29 21.92 21.29 21.81 11,781,490 +0.38(+1.76%)
Jan 30, 2007 21.29 21.49 21.16 21.44 7,503,732 +0.25(+1.19%)
Jan 29, 2007 21.33 21.72 21.06 21.18 10,503,599 -0.31(-1.43%)
Jan 26, 2007 21.40 21.63 21.10 21.49 7,998,883 +0.29(+1.37%)
Jan 25, 2007 21.94 22.17 21.11 21.20 13,971,433 -0.43(-1.97%)
Jan 24, 2007 20.90 21.66 20.65 21.63 10,741,648 +0.51(+2.42%)
Jan 23, 2007 20.32 21.12 20.32 21.11 14,479,541 +1.25(+6.30%)
Jan 22, 2007 20.23 20.36 19.71 19.86 9,385,382 -0.27(-1.33%)
Jan 19, 2007 19.80 20.23 19.80 20.13 9,856,397 +0.38(+1.91%)
Jan 18, 2007 20.70 20.85 19.71 19.75 10,894,207 -0.71(-3.46%)
Jan 17, 2007 20.15 20.74 20.11 20.46 8,075,607 +0.24(+1.21%)
Jan 16, 2007 20.70 20.76 20.06 20.22 8,400,542 -0.40(-1.95%)
Jan 12, 2007 20.08 20.66 20.00 20.62 7,893,959 +0.80(+4.01%)
Jan 11, 2007 19.92 20.35 19.78 19.82 8,824,304 +0.09(+0.48%)
Jan 10, 2007 19.70 19.96 19.43 19.73 10,184,889 -0.31(-1.53%)
Jan 09, 2007 20.35 20.36 19.69 20.04 11,413,620 -0.34(-1.66%)
Jan 08, 2007 20.54 20.77 20.07 20.37 7,446,062 +0.17(+0.82%)
Jan 05, 2007 20.35 20.61 20.03 20.21 15,150,370 -0.61(-2.91%)
Jan 04, 2007 21.49 21.55 20.80 20.81 9,530,827 -0.71(-3.29%)
Jan 03, 2007 22.67 22.93 21.38 21.52 10,338,083 -0.87(-3.87%)
Dec 29, 2006 22.37 22.51 22.22 22.39 4,187,822 -0.15(-0.66%)
Dec 28, 2006 22.68 22.75 22.39 22.54 6,732,933 +0.28(+1.24%)
Dec 27, 2006 21.78 22.26 21.77 22.26 6,130,825 +0.60(+2.76%)
Dec 26, 2006 21.68 22.06 21.53 21.66 4,934,867 +0.28(+1.33%)
Dec 22, 2006 21.31 21.47 21.04 21.38 5,358,375 +0.16(+0.74%)
Dec 21, 2006 21.82 21.82 21.21 21.22 7,832,224 -0.50(-2.32%)
Dec 20, 2006 22.18 22.26 21.73 21.73 7,582,362 -0.50(-2.27%)
Dec 19, 2006 21.79 22.44 21.73 22.23 10,981,856 +0.61(+2.80%)
Dec 18, 2006 21.77 22.07 21.44 21.63 9,874,054 -0.43(-1.93%)
Dec 15, 2006 22.99 22.99 21.89 22.05 13,825,607 -0.69(-3.05%)
Dec 14, 2006 22.70 23.00 22.51 22.74 8,285,329 -0.06(-0.24%)
Dec 13, 2006 22.79 22.86 22.27 22.80 10,649,299 -0.11(-0.48%)
Dec 12, 2006 23.00 23.21 22.62 22.91 8,720,523 -0.36(-1.56%)
Dec 11, 2006 23.12 23.50 23.01 23.27 7,680,045 +0.27(+1.16%)
Dec 08, 2006 23.96 24.01 22.88 23.00 10,646,378 -0.58(-2.47%)
Dec 07, 2006 23.31 23.83 22.79 23.59 10,631,134 +0.20(+0.88%)
Dec 06, 2006 23.52 24.03 23.34 23.38 11,927,571 -0.62(-2.59%)
Dec 05, 2006 24.55 24.77 23.92 24.00 9,510,122 -0.54(-2.21%)
Dec 04, 2006 24.29 24.63 23.94 24.55 8,306,923 +0.41(+1.70%)
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.