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, 2003 9.242 9.478 9.211 9.447 1,099,417 +0.20(+2.21%)
Jun 27, 2003 9.203 9.368 9.195 9.242 897,572 +0.05(+0.51%)
Jun 26, 2003 9.187 9.242 9.100 9.195 1,120,885 -0.12(-1.27%)
Jun 25, 2003 9.156 9.407 9.156 9.313 1,663,798 +0.24(+2.60%)
Jun 24, 2003 9.250 9.289 9.053 9.077 1,745,349 -0.24(-2.54%)
Jun 23, 2003 9.644 9.644 9.250 9.313 1,559,001 -0.36(-3.74%)
Jun 20, 2003 9.966 9.982 9.518 9.675 2,427,102 -0.34(-3.38%)
Jun 19, 2003 9.714 10.05 9.683 10.01 3,267,258 +0.29(+3.00%)
Jun 18, 2003 9.667 9.801 9.533 9.722 2,439,297 +0.00(+0.00%)
Jun 17, 2003 9.211 9.746 9.211 9.722 3,629,666 +0.47(+5.11%)
Jun 16, 2003 9.313 9.344 9.171 9.250 1,403,774 +0.01(+0.09%)
Jun 13, 2003 9.069 9.329 9.069 9.242 1,473,003 +0.17(+1.91%)
Jun 12, 2003 9.014 9.187 8.951 9.069 1,459,030 -0.03(-0.35%)
Jun 11, 2003 9.006 9.148 8.974 9.100 1,343,563 +0.15(+1.67%)
Jun 10, 2003 8.904 8.990 8.793 8.951 1,742,808 -0.17(-1.90%)
Jun 09, 2003 9.360 9.360 9.077 9.124 1,070,074 -0.10(-1.11%)
Jun 06, 2003 9.289 9.415 9.116 9.226 1,757,417 -0.20(-2.17%)
Jun 05, 2003 9.281 9.439 9.219 9.431 1,897,527 +0.38(+4.17%)
Jun 04, 2003 9.116 9.211 9.022 9.053 1,279,160 -0.02(-0.17%)
Jun 03, 2003 9.219 9.219 8.982 9.069 1,345,087 -0.13(-1.37%)
Jun 02, 2003 8.486 9.242 8.486 9.195 1,444,930 -0.04(-0.43%)
May 30, 2003 9.014 9.242 8.675 9.234 2,297,281 +0.25(+2.80%)
May 29, 2003 8.628 9.030 8.604 8.982 2,139,514 +0.27(+3.07%)
May 28, 2003 8.856 8.935 8.667 8.715 3,158,904 -0.45(-4.90%)
May 27, 2003 9.392 9.470 8.990 9.163 1,984,795 -0.07(-0.77%)
May 23, 2003 9.156 9.274 9.093 9.234 1,259,852 +0.24(+2.62%)
May 22, 2003 9.297 9.297 8.998 8.998 1,480,117 -0.36(-3.87%)
May 21, 2003 9.148 9.400 9.085 9.360 2,068,886 +0.17(+1.89%)
May 20, 2003 9.281 9.281 9.037 9.187 2,014,900 -0.05(-0.51%)
May 19, 2003 8.856 9.242 8.809 9.234 2,730,824 +0.59(+6.83%)
May 16, 2003 8.959 8.967 8.644 8.644 1,639,663 -0.14(-1.61%)
May 15, 2003 8.974 9.037 8.762 8.786 1,560,779 -0.11(-1.24%)
May 14, 2003 8.809 8.927 8.762 8.896 1,550,236 +0.17(+1.89%)
May 13, 2003 8.990 9.006 8.707 8.730 2,097,595 -0.29(-3.23%)
May 12, 2003 8.974 9.108 8.904 9.022 1,496,757 +0.16(+1.78%)
May 09, 2003 8.880 8.880 8.754 8.864 895,920 +0.00(+0.00%)
May 08, 2003 8.793 8.919 8.683 8.864 1,776,217 +0.24(+2.74%)
May 07, 2003 8.959 8.959 8.526 8.628 2,403,348 -0.24(-2.66%)
May 06, 2003 8.746 8.912 8.581 8.864 2,188,292 +0.10(+1.17%)
May 05, 2003 8.541 8.793 8.541 8.762 1,421,684 +0.20(+2.39%)
May 02, 2003 8.612 8.636 8.384 8.557 1,729,979 +0.02(+0.28%)
May 01, 2003 8.234 8.604 8.211 8.534 2,162,505 +0.33(+4.03%)
Apr 30, 2003 8.187 8.290 8.053 8.203 1,574,117 +0.25(+3.17%)
Apr 29, 2003 8.132 8.148 7.912 7.951 1,574,371 -0.26(-3.16%)
Apr 28, 2003 8.416 8.416 8.030 8.211 1,332,766 +0.03(+0.38%)
Apr 25, 2003 8.305 8.321 7.392 8.179 1,183,890 -0.08(-0.95%)
Apr 24, 2003 8.581 8.644 8.179 8.258 1,965,487 -0.31(-3.58%)
Apr 23, 2003 8.691 8.738 8.526 8.565 1,076,934 -0.11(-1.27%)
Apr 22, 2003 8.817 8.817 8.581 8.675 1,387,387 -0.02(-0.18%)
Apr 21, 2003 8.565 8.754 8.423 8.691 1,619,719 +0.28(+3.37%)
Apr 17, 2003 8.541 8.715 8.353 8.408 2,067,870 -0.09(-1.02%)
Apr 16, 2003 8.368 8.494 8.282 8.494 1,102,720 +0.13(+1.51%)
Apr 15, 2003 8.234 8.376 8.156 8.368 1,344,452 +0.20(+2.41%)
Apr 14, 2003 8.297 8.305 8.116 8.171 905,955 -0.06(-0.76%)
Apr 11, 2003 8.109 8.337 8.109 8.234 1,247,023 -0.03(-0.38%)
Apr 10, 2003 8.463 8.502 8.227 8.266 1,687,298 -0.18(-2.14%)
Apr 09, 2003 8.109 8.447 7.967 8.447 2,287,881 +0.32(+3.97%)
Apr 08, 2003 8.085 8.179 8.030 8.124 1,323,747 +0.09(+1.08%)
Apr 07, 2003 7.754 8.061 7.754 8.038 1,741,792 -0.09(-1.07%)
Apr 04, 2003 7.880 8.187 7.880 8.124 1,491,041 +0.13(+1.57%)
Apr 03, 2003 7.951 8.030 7.841 7.998 1,280,558 -0.06(-0.68%)
Apr 02, 2003 7.794 8.085 7.786 8.053 1,524,830 -0.04(-0.49%)
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.