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 30, 2014 19.99 20.24 19.71 20.23 9,138,504 +0.23(+1.12%)
May 29, 2014 19.91 20.23 19.83 20.01 6,040,373 -0.03(-0.13%)
May 28, 2014 20.32 20.36 19.84 20.04 7,043,837 -0.36(-1.78%)
May 27, 2014 21.00 21.10 20.26 20.40 7,564,145 -0.79(-3.72%)
May 23, 2014 21.33 21.19 21.19 21.19 3,505,237 -0.21(-0.97%)
May 22, 2014 21.56 21.58 21.24 21.39 1,937,323 +0.00(+0.00%)
May 21, 2014 21.11 21.40 21.05 21.39 2,703,515 +0.12(+0.57%)
May 20, 2014 20.98 21.34 20.92 21.27 2,713,053 +0.03(+0.12%)
May 19, 2014 21.47 21.47 21.03 21.25 3,242,800 -0.04(-0.20%)
May 16, 2014 21.45 21.48 21.20 21.29 2,535,225 -0.29(-1.36%)
May 15, 2014 21.75 21.91 21.45 21.58 4,390,954 -0.30(-1.38%)
May 14, 2014 21.75 21.94 21.65 21.89 4,174,848 +0.35(+1.65%)
May 13, 2014 21.52 21.64 21.36 21.53 2,655,859 +0.07(+0.34%)
May 12, 2014 21.66 21.83 21.43 21.46 3,275,676 +0.03(+0.16%)
May 09, 2014 21.47 21.56 21.25 21.43 2,900,896 -0.03(-0.12%)
May 08, 2014 21.48 21.66 21.34 21.45 3,292,977 +0.02(+0.08%)
May 07, 2014 21.69 21.78 21.29 21.43 4,293,491 -0.38(-1.74%)
May 06, 2014 21.79 21.89 21.72 21.81 2,754,943 -0.03(-0.16%)
May 05, 2014 21.99 22.05 21.73 21.85 3,339,369 +0.06(+0.28%)
May 02, 2014 21.40 21.80 21.11 21.79 5,828,016 +0.46(+2.14%)
May 01, 2014 21.15 21.50 21.00 21.33 5,635,958 +0.02(+0.08%)
Apr 30, 2014 21.23 21.59 21.18 21.31 8,334,424 -0.11(-0.52%)
Apr 29, 2014 21.16 21.47 21.11 21.43 4,618,112 +0.30(+1.43%)
Apr 28, 2014 21.42 21.43 21.05 21.12 4,640,312 -0.31(-1.45%)
Apr 25, 2014 21.36 21.51 21.15 21.43 4,289,779 +0.27(+1.26%)
Apr 24, 2014 21.09 21.35 20.89 21.17 6,296,130 -0.14(-0.65%)
Apr 23, 2014 21.19 21.58 21.10 21.30 5,987,494 +0.21(+0.98%)
Apr 22, 2014 20.77 21.25 20.60 21.10 8,097,539 +0.33(+1.58%)
Apr 21, 2014 20.25 20.78 19.95 20.77 9,543,700 +0.42(+2.08%)
Apr 17, 2014 20.54 20.35 20.35 20.35 4,550,876 -0.18(-0.88%)
Apr 16, 2014 20.70 21.01 20.42 20.53 7,441,385 +0.09(+0.42%)
Apr 15, 2014 20.34 20.51 20.01 20.44 6,902,401 -0.42(-2.00%)
Apr 14, 2014 20.87 21.15 20.60 20.86 5,687,979 +0.18(+0.87%)
Apr 11, 2014 21.06 21.12 20.61 20.68 6,071,719 -0.38(-1.79%)
Apr 10, 2014 21.74 21.87 21.03 21.06 11,779,446 -0.90(-4.10%)
Apr 09, 2014 21.46 22.21 21.43 21.96 7,051,385 +0.31(+1.43%)
Apr 08, 2014 21.58 21.79 21.42 21.65 6,021,412 +0.40(+1.90%)
Apr 07, 2014 21.22 21.51 21.07 21.25 4,735,544 -0.13(-0.60%)
Apr 04, 2014 21.63 21.66 21.27 21.38 6,978,395 +0.26(+1.22%)
Apr 03, 2014 21.31 21.33 20.96 21.12 5,723,183 -0.37(-1.72%)
Apr 02, 2014 21.41 21.78 21.40 21.49 8,236,582 +0.43(+2.04%)
Apr 01, 2014 21.14 21.23 20.87 21.06 4,529,375 +0.04(+0.20%)
Mar 31, 2014 21.51 21.59 20.92 21.02 6,734,091 -0.54(-2.51%)
Mar 28, 2014 21.32 21.72 21.08 21.56 6,259,040 +0.19(+0.88%)
Mar 27, 2014 21.02 21.47 20.90 21.37 6,533,972 +0.27(+1.30%)
Mar 26, 2014 21.93 22.02 21.03 21.09 8,196,960 -0.82(-3.72%)
Mar 25, 2014 22.16 22.19 21.76 21.91 6,886,067 -0.03(-0.12%)
Mar 24, 2014 22.59 22.74 21.80 21.93 8,368,097 -0.95(-4.16%)
Mar 21, 2014 23.17 23.32 22.68 22.89 11,470,694 -0.01(-0.04%)
Mar 20, 2014 22.75 23.10 22.59 22.90 5,733,744 -0.02(-0.08%)
Mar 19, 2014 23.28 23.55 22.90 22.91 8,950,277 -0.82(-3.44%)
Mar 18, 2014 23.57 24.05 23.45 23.73 5,304,213 -0.28(-1.18%)
Mar 17, 2014 24.47 24.55 23.97 24.01 6,934,243 -0.62(-2.51%)
Mar 14, 2014 24.84 25.13 24.29 24.63 10,014,272 +0.08(+0.31%)
Mar 13, 2014 23.91 24.62 23.66 24.55 9,238,702 +0.67(+2.80%)
Mar 12, 2014 23.44 23.92 23.34 23.88 6,970,687 +0.81(+3.50%)
Mar 11, 2014 23.03 23.26 22.82 23.08 5,782,820 +0.25(+1.11%)
Mar 10, 2014 23.10 23.13 22.66 22.82 6,718,036 -0.30(-1.29%)
Mar 07, 2014 23.38 23.40 23.00 23.12 6,605,949 -0.66(-2.77%)
Mar 06, 2014 23.63 23.86 23.49 23.78 5,185,432 +0.27(+1.13%)
Mar 05, 2014 23.26 23.51 23.05 23.51 5,252,601 +0.35(+1.51%)
Mar 04, 2014 23.10 23.48 22.91 23.16 5,730,857 -0.20(-0.84%)
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.