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 (%)
Jun 30, 2004 9.124 9.234 9.053 9.187 1,312,441 +0.19(+2.10%)
Jun 29, 2004 9.053 9.140 8.896 8.998 2,328,402 -0.18(-1.97%)
Jun 28, 2004 9.470 9.518 9.132 9.179 1,412,412 -0.21(-2.26%)
Jun 25, 2004 9.407 9.502 9.337 9.392 944,698 -0.02(-0.25%)
Jun 24, 2004 9.368 9.526 9.289 9.415 1,930,554 +0.29(+3.19%)
Jun 23, 2004 9.132 9.163 8.943 9.124 1,391,198 +0.01(+0.09%)
Jun 22, 2004 9.061 9.179 9.022 9.116 902,653 +0.07(+0.78%)
Jun 21, 2004 9.124 9.132 8.959 9.045 1,346,485 -0.02(-0.26%)
Jun 18, 2004 9.100 9.281 9.069 9.069 1,773,041 +0.09(+1.05%)
Jun 17, 2004 8.817 9.014 8.778 8.974 1,729,598 +0.20(+2.33%)
Jun 16, 2004 8.549 8.817 8.510 8.770 1,145,147 +0.05(+0.54%)
Jun 15, 2004 8.604 8.778 8.597 8.723 1,275,604 +0.22(+2.59%)
Jun 14, 2004 8.683 8.715 8.494 8.502 2,127,827 -0.31(-3.49%)
Jun 10, 2004 8.801 8.912 8.754 8.809 1,972,981 +0.08(+0.90%)
Jun 09, 2004 9.069 9.069 8.730 8.730 2,016,170 -0.39(-4.31%)
Jun 08, 2004 9.337 9.344 9.085 9.124 1,333,909 -0.21(-2.28%)
Jun 07, 2004 9.313 9.384 9.266 9.337 1,206,120 +0.17(+1.80%)
Jun 04, 2004 8.872 9.258 8.864 9.171 1,548,330 +0.30(+3.37%)
Jun 03, 2004 9.053 9.163 8.872 8.872 2,174,192 -0.28(-3.10%)
Jun 02, 2004 9.321 9.415 9.006 9.156 2,200,740 -0.17(-1.77%)
Jun 01, 2004 9.754 9.754 9.258 9.321 2,620,691 -0.21(-2.23%)
May 28, 2004 9.581 9.644 9.470 9.533 1,292,371 -0.13(-1.30%)
May 27, 2004 9.762 9.770 9.644 9.659 1,805,687 +0.14(+1.49%)
May 26, 2004 9.447 9.541 9.360 9.518 2,542,443 +0.24(+2.63%)
May 25, 2004 9.329 9.392 9.163 9.274 1,988,351 +0.07(+0.77%)
May 24, 2004 8.423 9.203 8.423 9.203 1,410,633 +0.15(+1.65%)
May 21, 2004 9.014 9.116 8.990 9.053 2,299,694 +0.18(+2.04%)
May 20, 2004 8.841 8.935 8.762 8.872 1,578,563 +0.09(+0.99%)
May 19, 2004 8.896 8.967 8.738 8.786 3,747,039 +0.09(+1.09%)
May 18, 2004 8.786 8.833 8.620 8.691 4,695,041 -0.09(-0.99%)
May 17, 2004 8.990 9.014 8.778 8.778 2,308,332 +0.11(+1.27%)
May 14, 2004 8.620 8.738 8.557 8.667 2,147,897 +0.17(+2.04%)
May 13, 2004 8.463 8.534 8.408 8.494 1,577,928 -0.01(-0.09%)
May 12, 2004 8.793 8.896 8.431 8.502 2,763,724 -0.10(-1.19%)
May 11, 2004 8.376 8.604 8.242 8.604 2,654,735 +0.24(+2.92%)
May 10, 2004 8.030 8.534 7.959 8.360 3,785,401 +0.09(+1.14%)
May 07, 2004 8.612 8.652 8.266 8.266 3,199,172 -0.47(-5.41%)
May 06, 2004 8.927 8.927 8.723 8.738 1,750,811 -0.35(-3.90%)
May 05, 2004 9.447 9.447 8.974 9.093 1,985,049 -0.29(-3.10%)
May 04, 2004 8.919 9.384 8.896 9.384 2,657,910 +0.71(+8.17%)
May 03, 2004 8.770 8.817 8.589 8.675 1,491,676 -0.06(-0.63%)
Apr 30, 2004 8.770 8.935 8.707 8.730 1,804,925 -0.02(-0.18%)
Apr 29, 2004 8.730 8.927 8.620 8.746 3,384,250 +0.17(+1.93%)
Apr 28, 2004 8.959 8.959 8.431 8.581 5,220,805 -0.57(-6.28%)
Apr 27, 2004 9.352 9.470 9.124 9.156 2,106,995 -0.13(-1.44%)
Apr 26, 2004 9.400 9.518 9.242 9.289 2,547,651 +0.08(+0.85%)
Apr 23, 2004 9.447 9.447 9.108 9.211 3,464,912 -0.16(-1.68%)
Apr 22, 2004 9.722 9.825 9.289 9.368 6,904,927 -0.35(-3.64%)
Apr 21, 2004 9.526 9.840 9.518 9.722 3,500,353 -0.15(-1.52%)
Apr 20, 2004 10.33 10.37 9.840 9.872 2,847,688 -0.53(-5.07%)
Apr 19, 2004 10.50 10.52 10.30 10.40 1,607,779 +0.02(+0.23%)
Apr 16, 2004 10.42 10.63 10.37 10.38 1,766,690 +0.01(+0.08%)
Apr 15, 2004 10.34 10.47 10.30 10.37 1,853,449 +0.03(+0.30%)
Apr 14, 2004 10.26 10.49 10.21 10.34 2,996,437 -0.13(-1.28%)
Apr 13, 2004 11.05 11.06 10.46 10.47 3,808,266 -0.75(-6.67%)
Apr 12, 2004 11.26 11.31 11.15 11.22 1,163,439 +0.00(+0.00%)
Apr 08, 2004 11.34 11.34 11.19 11.22 915,355 -0.13(-1.18%)
Apr 07, 2004 11.15 11.46 11.11 11.35 2,000,038 +0.24(+2.12%)
Apr 06, 2004 11.31 11.31 11.11 11.12 1,286,782 +0.02(+0.14%)
Apr 05, 2004 11.19 11.24 11.08 11.10 1,989,749 -0.38(-3.29%)
Apr 02, 2004 11.22 11.50 11.16 11.48 2,629,329 -0.16(-1.35%)
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.