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, 2006 23.79 23.99 23.46 23.79 8,779,082 +0.62(+2.68%)
Jun 29, 2006 22.05 23.35 22.05 23.17 9,230,282 +1.37(+6.28%)
Jun 28, 2006 21.96 21.96 21.33 21.80 6,055,626 +0.24(+1.09%)
Jun 27, 2006 22.56 22.70 21.55 21.56 8,866,604 -0.68(-3.04%)
Jun 26, 2006 22.43 22.51 21.82 22.24 6,110,755 +0.06(+0.28%)
Jun 23, 2006 21.14 22.23 20.96 22.18 8,672,888 +0.72(+3.38%)
Jun 22, 2006 21.96 21.96 21.11 21.45 10,872,485 -0.50(-2.26%)
Jun 21, 2006 20.96 22.02 20.96 21.95 11,215,204 +1.08(+5.17%)
Jun 20, 2006 20.48 21.11 20.13 20.87 10,804,145 +0.71(+3.51%)
Jun 19, 2006 21.33 21.45 20.16 20.16 10,569,145 -1.39(-6.46%)
Jun 16, 2006 21.26 21.55 20.76 21.55 11,006,753 +0.31(+1.44%)
Jun 15, 2006 20.76 21.33 20.52 21.25 11,568,847 +1.23(+6.13%)
Jun 14, 2006 19.98 20.33 19.54 20.02 13,038,548 +0.57(+2.96%)
Jun 13, 2006 19.11 19.90 18.95 19.44 19,180,680 -0.50(-2.49%)
Jun 12, 2006 21.16 21.32 19.92 19.94 11,014,629 -0.87(-4.20%)
Jun 09, 2006 21.22 21.64 20.70 20.81 10,365,521 +0.12(+0.57%)
Jun 08, 2006 21.26 21.29 19.81 20.70 15,588,740 -0.93(-4.30%)
Jun 07, 2006 21.50 22.61 21.29 21.63 12,913,553 -0.61(-2.76%)
Jun 06, 2006 22.83 22.93 21.81 22.24 12,122,938 -0.89(-3.85%)
Jun 05, 2006 24.23 24.38 23.11 23.13 8,212,669 -0.77(-3.23%)
Jun 02, 2006 24.20 24.24 23.76 23.90 7,090,387 +0.20(+0.83%)
Jun 01, 2006 23.26 23.84 22.99 23.70 10,424,335 -0.43(-1.79%)
May 31, 2006 24.36 24.66 23.74 24.14 8,075,226 +0.09(+0.36%)
May 30, 2006 25.08 25.09 24.05 24.05 9,271,947 -0.23(-0.94%)
May 26, 2006 24.76 24.92 23.85 24.28 7,400,967 -0.04(-0.16%)
May 25, 2006 23.31 24.33 23.18 24.32 9,479,890 +1.48(+6.48%)
May 24, 2006 23.37 23.89 22.48 22.84 15,911,007 -1.31(-5.44%)
May 23, 2006 24.20 25.17 24.05 24.15 15,256,310 +0.38(+1.59%)
May 22, 2006 23.14 23.84 22.56 23.77 14,758,111 +0.02(+0.10%)
May 19, 2006 23.36 24.09 22.36 23.75 26,428,452 -0.43(-1.76%)
May 18, 2006 25.11 25.68 24.07 24.18 17,078,638 -0.92(-3.67%)
May 17, 2006 26.69 27.04 24.94 25.10 19,730,324 -1.00(-3.83%)
May 16, 2006 26.86 27.28 25.16 26.10 20,184,064 -0.61(-2.27%)
May 15, 2006 28.40 28.33 26.44 26.70 20,672,228 -2.87(-9.69%)
May 12, 2006 31.25 31.73 28.51 29.57 19,312,152 -1.50(-4.84%)
May 11, 2006 32.55 32.80 31.02 31.07 12,132,592 -0.94(-2.95%)
May 10, 2006 31.65 32.25 31.32 32.02 10,043,127 +0.20(+0.64%)
May 09, 2006 30.85 31.84 30.61 31.81 9,972,246 +1.65(+5.45%)
May 08, 2006 29.77 30.17 29.28 30.17 6,132,604 +0.14(+0.47%)
May 05, 2006 30.03 30.17 29.56 30.03 8,001,296 +0.25(+0.85%)
May 04, 2006 29.81 30.26 29.14 29.77 9,441,400 +0.04(+0.13%)
May 03, 2006 30.81 30.81 28.63 29.73 15,857,656 -0.28(-0.94%)
May 02, 2006 28.62 30.05 28.54 30.02 13,377,329 +1.65(+5.80%)
May 01, 2006 28.50 28.76 28.16 28.37 7,932,067 +0.72(+2.62%)
Apr 28, 2006 27.03 27.66 26.86 27.65 6,759,863 +1.42(+5.40%)
Apr 27, 2006 26.76 27.50 26.18 26.23 7,311,413 -1.04(-3.81%)
Apr 26, 2006 26.86 27.28 26.79 27.27 4,944,140 +0.61(+2.27%)
Apr 25, 2006 26.95 27.04 26.41 26.66 6,146,958 +0.59(+2.26%)
Apr 24, 2006 25.58 26.45 25.35 26.07 7,679,791 +0.13(+0.52%)
Apr 21, 2006 25.19 25.94 24.88 25.94 6,752,495 +1.24(+5.04%)
Apr 20, 2006 25.65 25.73 24.45 24.70 8,570,885 -0.94(-3.68%)
Apr 19, 2006 24.83 25.82 24.60 25.64 6,117,361 +0.88(+3.56%)
Apr 18, 2006 24.69 24.82 24.43 24.76 4,589,481 +0.37(+1.52%)
Apr 17, 2006 24.14 24.50 24.02 24.39 5,847,174 +0.78(+3.30%)
Apr 13, 2006 23.26 23.61 22.67 23.61 4,350,290 +0.35(+1.49%)
Apr 12, 2006 23.27 23.51 23.07 23.26 4,438,827 +0.16(+0.68%)
Apr 11, 2006 24.01 24.24 23.03 23.11 6,048,639 -0.88(-3.68%)
Apr 10, 2006 24.29 24.48 23.79 23.99 4,041,360 +0.15(+0.63%)
Apr 07, 2006 23.93 23.97 23.56 23.84 3,774,858 -0.32(-1.34%)
Apr 06, 2006 23.81 24.16 23.51 24.16 5,482,861 +0.74(+3.16%)
Apr 05, 2006 23.42 23.69 23.18 23.42 4,714,984 +0.09(+0.40%)
Apr 04, 2006 23.31 23.40 22.91 23.33 3,431,631 +0.19(+0.82%)
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.