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, 2017 14.22 14.36 14.10 14.15 8,321,957 -0.07(-0.48%)
Mar 30, 2017 14.37 14.44 14.13 14.21 8,160,768 -0.24(-1.68%)
Mar 29, 2017 14.48 14.50 14.23 14.46 12,206,325 -0.03(-0.20%)
Mar 28, 2017 15.35 15.53 14.37 14.49 21,221,816 -1.08(-6.92%)
Mar 27, 2017 15.77 15.88 15.53 15.56 8,398,177 +0.20(+1.33%)
Mar 24, 2017 15.30 15.48 15.26 15.36 4,534,481 -0.07(-0.44%)
Mar 23, 2017 15.49 15.61 15.19 15.43 10,856,983 -0.05(-0.31%)
Mar 22, 2017 15.45 15.71 15.35 15.47 8,159,244 +0.12(+0.76%)
Mar 21, 2017 15.05 15.41 15.01 15.36 10,535,383 +0.38(+2.52%)
Mar 20, 2017 14.89 15.00 14.75 14.98 4,785,775 +0.13(+0.85%)
Mar 17, 2017 14.90 15.12 14.78 14.85 8,377,070 -0.02(-0.13%)
Mar 16, 2017 15.34 15.48 14.84 14.87 9,507,273 -0.11(-0.71%)
Mar 15, 2017 14.22 15.01 14.04 14.98 13,478,149 +0.86(+6.11%)
Mar 14, 2017 14.35 14.68 14.02 14.12 9,269,448 -0.25(-1.71%)
Mar 13, 2017 14.44 14.46 14.17 14.36 8,353,664 +0.04(+0.27%)
Mar 10, 2017 14.16 14.41 14.04 14.32 6,679,513 +0.23(+1.65%)
Mar 09, 2017 14.16 14.30 14.07 14.09 4,646,449 -0.08(-0.55%)
Mar 08, 2017 14.09 14.30 14.03 14.17 8,929,448 -0.07(-0.48%)
Mar 07, 2017 14.34 14.41 14.11 14.24 7,993,605 -0.26(-1.80%)
Mar 06, 2017 14.57 14.63 14.20 14.50 9,319,297 -0.12(-0.79%)
Mar 03, 2017 14.58 14.73 14.30 14.61 10,086,610 +0.09(+0.60%)
Mar 02, 2017 14.84 14.99 14.51 14.53 11,349,302 -0.58(-3.84%)
Mar 01, 2017 15.08 15.27 14.82 15.11 15,117,163 -0.31(-2.01%)
Feb 28, 2017 15.55 15.74 15.29 15.42 11,223,171 -0.07(-0.44%)
Feb 27, 2017 16.05 16.56 15.45 15.48 10,458,936 -0.53(-3.32%)
Feb 24, 2017 16.47 16.50 16.01 16.02 6,462,373 -0.24(-1.49%)
Feb 23, 2017 16.62 16.69 16.24 16.26 7,047,068 -0.07(-0.41%)
Feb 22, 2017 16.42 16.50 15.98 16.32 7,797,895 -0.19(-1.17%)
Feb 21, 2017 16.54 16.70 16.28 16.52 7,384,931 -0.29(-1.72%)
Feb 17, 2017 16.81 16.81 16.81 0 -0.27(-1.58%)
Feb 16, 2017 16.27 17.27 16.21 17.08 16,858,798 +0.98(+6.06%)
Feb 15, 2017 15.90 16.31 15.73 16.10 7,255,937 +0.04(+0.24%)
Feb 14, 2017 16.37 16.39 15.88 16.06 7,852,454 -0.14(-0.84%)
Feb 13, 2017 16.28 16.29 16.10 16.20 5,369,868 -0.23(-1.41%)
Feb 10, 2017 16.04 16.45 15.93 16.43 6,636,447 +0.16(+1.01%)
Feb 09, 2017 16.37 16.48 16.09 16.27 6,563,042 -0.11(-0.65%)
Feb 08, 2017 16.27 16.45 16.20 16.37 7,040,844 +0.21(+1.32%)
Feb 07, 2017 16.00 16.34 15.87 16.16 7,884,285 -0.10(-0.59%)
Feb 06, 2017 15.92 16.26 15.74 16.26 7,705,480 +0.52(+3.32%)
Feb 03, 2017 15.71 16.01 15.60 15.73 7,090,289 -0.12(-0.73%)
Feb 02, 2017 15.83 15.95 15.69 15.85 7,128,360 +0.43(+2.76%)
Feb 01, 2017 15.45 15.49 15.19 15.43 10,585,324 -0.20(-1.30%)
Jan 31, 2017 15.60 15.85 15.46 15.63 9,982,700 +0.37(+2.41%)
Jan 30, 2017 15.38 15.44 15.11 15.26 8,356,145 +0.03(+0.19%)
Jan 27, 2017 15.05 15.24 15.01 15.23 5,095,852 +0.14(+0.90%)
Jan 26, 2017 15.13 15.25 14.99 15.10 7,408,738 -0.39(-2.50%)
Jan 25, 2017 15.15 15.51 15.11 15.48 8,665,845 -0.02(-0.12%)
Jan 24, 2017 15.27 15.81 15.18 15.50 13,961,549 +0.27(+1.78%)
Jan 23, 2017 15.11 15.27 14.89 15.23 8,825,198 +0.37(+2.47%)
Jan 20, 2017 14.62 15.10 14.60 14.87 9,075,678 +0.28(+1.92%)
Jan 19, 2017 14.58 14.69 14.33 14.58 10,298,366 -0.21(-1.44%)
Jan 18, 2017 14.57 15.07 14.54 14.80 15,022,263 +0.15(+1.06%)
Jan 17, 2017 14.56 14.72 14.32 14.64 12,932,165 +0.53(+3.77%)
Jan 13, 2017 14.11 14.11 14.11 0 -0.01(-0.07%)
Jan 12, 2017 14.33 14.44 14.00 14.12 9,728,870 +0.14(+0.97%)
Jan 11, 2017 13.89 14.11 13.61 13.99 8,878,339 +0.02(+0.14%)
Jan 10, 2017 14.19 14.28 13.86 13.97 6,517,289 -0.01(-0.07%)
Jan 09, 2017 14.39 14.39 13.89 13.98 7,751,125 -0.15(-1.09%)
Jan 06, 2017 14.26 14.48 13.87 14.13 9,185,059 -0.31(-2.14%)
Jan 05, 2017 14.02 14.62 14.00 14.44 12,886,751 +0.66(+4.77%)
Jan 04, 2017 13.73 13.87 13.60 13.78 9,097,924 +0.20(+1.49%)
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.