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 (%)
May 31, 2018 14.11 14.15 13.98 14.08 5,145,054 -0.02(-0.14%)
May 30, 2018 13.95 14.18 13.87 14.10 4,816,065 +0.17(+1.20%)
May 29, 2018 13.59 13.97 13.59 13.93 6,077,371 +0.12(+0.85%)
May 25, 2018 13.81 13.81 13.81 0 -0.16(-1.13%)
May 24, 2018 13.54 14.01 13.49 13.97 6,790,173 +0.46(+3.42%)
May 23, 2018 13.27 13.54 13.21 13.51 4,081,546 +0.18(+1.33%)
May 22, 2018 13.52 13.59 13.31 13.33 3,971,292 -0.16(-1.17%)
May 21, 2018 13.29 13.51 13.27 13.49 3,956,091 +0.18(+1.33%)
May 18, 2018 13.24 13.36 13.10 13.31 5,489,278 +0.03(+0.22%)
May 17, 2018 13.36 13.38 13.23 13.28 3,413,099 -0.06(-0.44%)
May 16, 2018 13.27 13.37 13.20 13.34 3,637,112 +0.07(+0.52%)
May 15, 2018 13.22 13.30 13.07 13.27 6,472,431 -0.26(-1.89%)
May 14, 2018 13.59 13.62 13.39 13.53 3,221,721 -0.05(-0.36%)
May 11, 2018 13.56 13.59 13.45 13.58 3,788,030 +0.05(+0.36%)
May 10, 2018 13.40 13.59 13.39 13.53 3,487,079 +0.29(+2.15%)
May 09, 2018 13.25 13.45 13.22 13.24 3,669,004 -0.02(-0.15%)
May 08, 2018 13.25 13.30 12.98 13.26 5,989,348 -0.03(-0.22%)
May 07, 2018 13.26 13.35 13.20 13.29 3,520,406 +0.05(+0.37%)
May 04, 2018 13.20 13.31 13.11 13.24 4,572,663 -0.02(-0.15%)
May 03, 2018 13.32 13.49 13.21 13.26 4,384,474 +0.12(+0.90%)
May 02, 2018 13.17 13.40 13.08 13.15 4,919,028 +0.02(+0.15%)
May 01, 2018 12.97 13.15 12.88 13.13 7,565,930 +0.06(+0.45%)
Apr 30, 2018 13.40 13.40 13.05 13.07 7,840,838 -0.45(-3.34%)
Apr 27, 2018 13.41 13.54 13.38 13.52 5,981,280 +0.09(+0.66%)
Apr 26, 2018 13.47 13.85 13.09 13.43 10,072,858 -0.29(-2.08%)
Apr 25, 2018 13.93 14.00 13.69 13.72 6,308,783 -0.40(-2.85%)
Apr 24, 2018 13.95 14.15 13.82 14.12 4,828,872 +0.28(+1.99%)
Apr 23, 2018 13.92 14.03 13.79 13.84 5,505,210 -0.25(-1.74%)
Apr 20, 2018 14.13 14.15 13.96 14.09 4,730,827 -0.08(-0.56%)
Apr 19, 2018 14.16 14.26 14.05 14.17 4,333,542 +0.01(+0.07%)
Apr 18, 2018 14.23 14.41 14.13 14.16 5,818,786 +0.06(+0.42%)
Apr 17, 2018 14.10 14.21 14.02 14.10 2,757,660 -0.03(-0.21%)
Apr 16, 2018 14.20 14.24 13.98 14.13 3,831,855 -0.01(-0.07%)
Apr 13, 2018 14.07 14.37 13.99 14.14 5,143,382 +0.13(+0.91%)
Apr 12, 2018 13.95 14.06 13.90 14.01 5,604,644 -0.08(-0.56%)
Apr 11, 2018 13.91 14.30 13.86 14.09 10,356,772 +0.32(+2.36%)
Apr 10, 2018 13.79 13.88 13.72 13.77 5,694,929 +0.07(+0.50%)
Apr 09, 2018 13.80 13.82 13.51 13.70 6,699,071 -0.12(-0.85%)
Apr 06, 2018 13.85 13.93 13.77 13.81 3,675,245 +0.03(+0.21%)
Apr 05, 2018 13.51 13.83 13.46 13.79 6,077,155 +0.14(+1.01%)
Apr 04, 2018 13.86 13.91 13.55 13.65 4,851,919 -0.08(-0.57%)
Apr 03, 2018 13.72 13.79 13.52 13.73 4,410,016 -0.06(-0.43%)
Apr 02, 2018 13.68 13.94 13.61 13.79 5,065,509 +0.20(+1.45%)
Mar 29, 2018 13.59 13.59 13.59 0 +0.30(+2.29%)
Mar 28, 2018 13.44 13.50 13.20 13.28 5,226,777 -0.26(-1.89%)
Mar 27, 2018 13.54 13.75 13.51 13.54 6,034,371 -0.24(-1.71%)
Mar 26, 2018 13.71 13.84 13.53 13.78 5,756,962 +0.11(+0.79%)
Mar 23, 2018 13.35 13.79 13.28 13.67 10,164,475 +0.62(+4.75%)
Mar 22, 2018 13.24 13.25 13.03 13.05 4,452,618 -0.24(-1.78%)
Mar 21, 2018 12.97 13.34 12.91 13.28 6,931,195 +0.43(+3.37%)
Mar 20, 2018 12.97 13.03 12.79 12.85 4,915,084 -0.22(-1.66%)
Mar 19, 2018 13.13 13.14 12.93 13.07 5,343,827 -0.07(-0.52%)
Mar 16, 2018 13.08 13.19 12.92 13.14 14,275,076 +0.09(+0.68%)
Mar 15, 2018 13.09 13.20 13.04 13.05 5,800,354 -0.17(-1.26%)
Mar 14, 2018 13.13 13.20 13.07 13.21 6,119,543 +0.15(+1.17%)
Mar 13, 2018 13.08 13.16 12.92 13.06 4,437,498 +0.03(+0.23%)
Mar 12, 2018 12.66 13.06 12.64 13.03 6,308,956 +0.28(+2.23%)
Mar 09, 2018 12.75 12.79 12.57 12.75 4,614,372 -0.01(-0.08%)
Mar 08, 2018 12.72 12.85 12.54 12.76 4,810,214 +0.04(+0.31%)
Mar 07, 2018 12.99 12.64 12.72 6,698,691 -0.22(-1.67%)
Mar 06, 2018 12.68 13.00 12.66 12.93 10,032,752 +0.44(+3.53%)
Mar 05, 2018 12.10 12.52 12.06 12.49 7,216,176 +0.29(+2.41%)
Mar 02, 2018 12.39 12.45 12.19 12.20 6,668,152 -0.10(-0.80%)
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.