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 27, 2009 23.35 23.56 22.13 22.77 0 +0.10(+0.45%)
Feb 26, 2009 21.77 22.88 21.48 22.66 17,439,100 +0.71(+3.23%)
Feb 25, 2009 22.08 23.46 21.90 21.96 20,243,876 -0.40(-1.80%)
Feb 24, 2009 24.08 24.11 22.12 22.36 22,283,974 -1.87(-7.73%)
Feb 23, 2009 24.48 24.79 23.97 24.23 15,997,670 -0.96(-3.81%)
Feb 20, 2009 25.53 25.58 24.51 25.19 19,781,456 +0.77(+3.16%)
Feb 19, 2009 25.24 25.73 24.29 24.42 17,747,474 -1.21(-4.73%)
Feb 18, 2009 25.36 25.72 24.42 25.63 17,963,004 +0.57(+2.26%)
Feb 17, 2009 25.55 25.91 25.04 25.07 20,380,872 +0.07(+0.28%)
Feb 13, 2009 24.95 25.40 24.43 24.99 13,502,750 -0.08(-0.31%)
Feb 12, 2009 24.83 25.14 24.44 25.07 15,257,766 +0.27(+1.08%)
Feb 11, 2009 23.55 25.11 23.42 24.81 22,872,888 +1.48(+6.34%)
Feb 10, 2009 24.05 24.36 22.81 23.33 19,239,478 +0.00(+0.00%)
Feb 09, 2009 23.67 23.96 23.00 23.33 15,134,687 -0.73(-3.04%)
Feb 06, 2009 23.23 24.18 23.19 24.06 14,120,451 +0.31(+1.29%)
Feb 05, 2009 24.03 24.07 23.26 23.75 16,285,235 +0.49(+2.10%)
Feb 04, 2009 22.82 23.42 22.71 23.26 15,423,825 +1.08(+4.86%)
Feb 03, 2009 22.65 22.81 21.85 22.18 16,942,684 -0.20(-0.91%)
Feb 02, 2009 22.60 23.20 21.95 22.39 15,376,563 -0.89(-3.82%)
Jan 30, 2009 23.86 23.91 22.84 23.28 0 +0.06(+0.27%)
Jan 29, 2009 21.64 23.30 21.39 23.22 23,289,734 +1.20(+5.43%)
Jan 28, 2009 22.91 23.03 21.87 22.02 20,083,484 -0.66(-2.92%)
Jan 27, 2009 22.62 23.08 22.32 22.68 16,196,998 -0.13(-0.55%)
Jan 26, 2009 23.96 24.26 22.55 22.81 21,324,918 -0.28(-1.19%)
Jan 23, 2009 21.60 23.19 21.57 23.08 26,031,130 +2.12(+10.10%)
Jan 22, 2009 20.95 21.83 20.79 20.96 18,729,786 -0.39(-1.81%)
Jan 21, 2009 20.81 21.39 20.00 21.35 19,861,694 +0.54(+2.61%)
Jan 20, 2009 20.96 22.15 20.70 20.81 24,047,216 +0.06(+0.27%)
Jan 16, 2009 20.92 21.08 19.86 20.75 22,959,840 +1.11(+5.65%)
Jan 15, 2009 19.30 19.78 18.12 19.64 21,230,728 +0.50(+2.63%)
Jan 14, 2009 19.78 20.25 18.81 19.14 17,434,760 -1.06(-5.26%)
Jan 13, 2009 19.70 20.58 19.44 20.20 21,197,820 +0.53(+2.68%)
Jan 12, 2009 20.45 20.80 19.48 19.67 19,025,946 -1.69(-7.92%)
Jan 09, 2009 21.58 22.14 20.78 21.37 19,411,488 -0.96(-4.30%)
Jan 08, 2009 22.60 22.77 21.81 22.33 19,243,302 +0.68(+3.13%)
Jan 07, 2009 23.15 24.04 21.24 21.65 16,637,472 -1.72(-7.38%)
Jan 06, 2009 22.88 23.92 22.53 23.37 19,037,060 +0.36(+1.57%)
Jan 05, 2009 23.49 23.85 22.90 23.01 18,529,034 -1.57(-6.40%)
Jan 02, 2009 24.51 25.37 24.25 24.59 13,596,538 -0.24(-0.95%)
Jan 01, 2009 23.85 25.13 23.53 24.82 0 +0.00(+0.00%)
Dec 31, 2008 23.85 25.13 23.53 24.82 12,726,762 +0.64(+2.64%)
Dec 30, 2008 24.59 24.59 23.88 24.18 10,490,544 -0.46(-1.85%)
Dec 29, 2008 24.44 24.99 23.95 24.64 15,383,058 +0.70(+2.93%)
Dec 26, 2008 22.70 24.25 22.10 23.94 7,330,455 +1.32(+5.85%)
Dec 24, 2008 22.83 22.92 22.06 22.62 5,117,185 -0.17(-0.73%)
Dec 23, 2008 22.27 22.98 21.69 22.78 11,701,082 +0.80(+3.62%)
Dec 22, 2008 23.08 23.77 21.49 21.99 12,645,232 -0.57(-2.55%)
Dec 19, 2008 21.69 22.85 21.67 22.56 17,025,576 +0.17(+0.74%)
Dec 18, 2008 24.07 24.35 21.82 22.40 22,916,580 -1.71(-7.09%)
Dec 17, 2008 25.32 26.14 23.99 24.11 20,897,410 -0.81(-3.25%)
Dec 16, 2008 23.41 25.05 22.89 24.92 19,883,090 +1.82(+7.87%)
Dec 15, 2008 22.65 24.10 22.45 23.10 23,607,804 +1.09(+4.97%)
Dec 12, 2008 20.81 22.36 20.70 22.00 16,164,457 +0.49(+2.27%)
Dec 11, 2008 22.55 23.18 21.22 21.52 24,197,022 +0.07(+0.33%)
Dec 10, 2008 20.86 21.89 20.74 21.44 21,237,164 +2.13(+11.05%)
Dec 09, 2008 18.46 20.07 18.43 19.31 14,986,030 +0.35(+1.83%)
Dec 08, 2008 18.67 19.28 18.48 18.96 14,365,542 +1.70(+9.85%)
Dec 05, 2008 17.43 17.43 15.48 17.26 19,543,348 -0.45(-2.53%)
Dec 04, 2008 18.19 19.22 17.42 17.71 15,817,951 -0.61(-3.31%)
Dec 03, 2008 18.28 19.27 18.12 18.32 18,825,534 -1.22(-6.24%)
Dec 02, 2008 19.07 19.67 18.70 19.54 18,128,660 +1.27(+6.94%)
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.