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 (%)
Mar 31, 2015 16.40 16.67 16.27 16.44 7,022,560 -0.06(-0.39%)
Mar 30, 2015 16.44 16.69 16.23 16.51 7,055,632 -0.22(-1.30%)
Mar 27, 2015 16.71 16.93 16.45 16.73 8,118,312 -0.15(-0.91%)
Mar 26, 2015 17.46 17.62 16.73 16.88 9,161,332 -0.34(-1.95%)
Mar 25, 2015 17.80 17.87 17.18 17.22 9,704,097 -0.44(-2.52%)
Mar 24, 2015 17.94 18.05 17.59 17.66 6,594,776 -0.20(-1.12%)
Mar 23, 2015 17.70 17.92 17.51 17.86 6,981,476 +0.46(+2.66%)
Mar 20, 2015 17.06 17.83 17.05 17.40 21,195,516 +0.51(+3.01%)
Mar 19, 2015 17.12 17.14 16.71 16.89 10,675,421 -0.33(-1.90%)
Mar 18, 2015 16.62 17.42 16.27 17.22 14,738,906 +0.52(+3.10%)
Mar 17, 2015 16.85 17.16 16.58 16.70 9,708,701 -0.44(-2.59%)
Mar 16, 2015 17.23 17.33 16.76 17.14 8,999,829 +0.03(+0.16%)
Mar 13, 2015 16.85 17.15 16.40 17.12 8,658,274 +0.24(+1.45%)
Mar 12, 2015 17.22 17.30 16.67 16.87 8,197,148 -0.09(-0.53%)
Mar 11, 2015 16.50 17.05 16.25 16.96 10,244,713 +0.34(+2.07%)
Mar 10, 2015 16.90 17.26 16.44 16.62 10,704,919 -0.16(-0.95%)
Mar 09, 2015 17.35 17.35 16.65 16.78 9,399,814 -0.41(-2.36%)
Mar 06, 2015 18.00 18.07 17.08 17.18 15,062,784 -1.48(-7.93%)
Mar 05, 2015 18.59 18.97 18.46 18.66 5,795,150 +0.16(+0.88%)
Mar 04, 2015 18.82 18.85 18.40 18.50 6,262,571 -0.35(-1.87%)
Mar 03, 2015 19.22 19.54 18.77 18.85 8,410,003 -0.30(-1.55%)
Mar 02, 2015 19.81 19.88 19.05 19.15 9,583,045 -0.68(-3.41%)
Feb 27, 2015 19.75 20.19 19.74 19.83 7,535,490 +0.22(+1.10%)
Feb 26, 2015 19.78 19.95 19.59 19.61 7,214,679 +0.14(+0.69%)
Feb 25, 2015 19.53 19.66 19.34 19.47 6,563,990 +0.21(+1.08%)
Feb 24, 2015 19.08 19.33 18.85 19.27 6,755,429 -0.14(-0.70%)
Feb 23, 2015 19.12 19.64 18.95 19.40 8,721,992 +0.06(+0.33%)
Feb 20, 2015 19.38 19.78 19.31 19.34 9,437,419 +0.07(+0.37%)
Feb 19, 2015 20.85 20.92 19.20 19.27 19,742,264 -1.77(-8.40%)
Feb 18, 2015 20.59 21.08 20.09 21.04 11,911,488 +0.41(+1.97%)
Feb 17, 2015 20.80 20.94 20.57 20.63 6,822,848 -0.60(-2.85%)
Feb 13, 2015 21.25 21.23 21.23 21.23 5,777,142 +0.21(+0.99%)
Feb 12, 2015 20.90 21.19 20.75 21.03 5,888,258 +0.43(+2.10%)
Feb 11, 2015 20.94 21.09 20.49 20.59 5,649,834 -0.34(-1.64%)
Feb 10, 2015 20.77 21.13 20.38 20.94 7,005,985 -0.12(-0.55%)
Feb 09, 2015 20.76 21.21 20.75 21.05 8,878,255 +0.50(+2.45%)
Feb 06, 2015 21.19 21.36 20.51 20.55 14,409,602 -1.47(-6.69%)
Feb 05, 2015 21.52 22.11 21.45 22.02 7,232,120 +0.32(+1.49%)
Feb 04, 2015 21.60 21.94 21.40 21.70 8,153,853 +0.24(+1.13%)
Feb 03, 2015 21.61 21.96 21.34 21.45 9,759,979 -0.50(-2.29%)
Feb 02, 2015 21.25 22.07 21.21 21.96 9,642,644 +0.39(+1.79%)
Jan 30, 2015 20.86 21.85 20.78 21.57 10,417,877 +0.60(+2.87%)
Jan 29, 2015 20.69 21.20 20.36 20.97 11,268,268 -0.38(-1.77%)
Jan 28, 2015 21.68 21.98 21.08 21.35 9,793,646 -0.72(-3.25%)
Jan 27, 2015 21.68 22.24 21.63 22.07 12,332,921 +0.66(+3.10%)
Jan 26, 2015 20.95 21.45 20.49 21.40 9,439,645 -0.09(-0.42%)
Jan 23, 2015 21.55 21.81 21.12 21.49 13,018,114 -0.23(-1.07%)
Jan 22, 2015 21.98 22.35 21.65 21.72 14,830,329 -0.22(-0.98%)
Jan 21, 2015 22.21 22.44 21.25 21.94 17,880,456 +0.18(+0.82%)
Jan 20, 2015 21.76 22.25 21.42 21.76 19,376,266 +0.39(+1.81%)
Jan 16, 2015 20.49 21.50 20.49 21.37 22,574,476 +1.01(+4.94%)
Jan 15, 2015 19.17 20.58 19.14 20.37 27,381,560 +1.97(+10.68%)
Jan 14, 2015 18.65 19.28 18.06 18.40 15,102,214 +0.13(+0.74%)
Jan 13, 2015 19.69 19.74 17.87 18.27 19,798,478 -0.90(-4.69%)
Jan 12, 2015 18.60 19.27 18.60 19.17 11,386,935 +0.63(+3.37%)
Jan 09, 2015 17.92 18.54 17.84 18.54 10,560,689 +0.94(+5.33%)
Jan 08, 2015 18.17 18.36 17.47 17.60 14,160,415 -0.39(-2.18%)
Jan 07, 2015 17.77 18.62 17.67 18.00 11,412,956 -0.14(-0.79%)
Jan 06, 2015 17.04 18.38 16.94 18.14 17,115,276 +1.30(+7.75%)
Jan 05, 2015 16.97 17.11 16.41 16.84 10,286,454 +0.02(+0.11%)
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.