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 (%)
Jul 31, 2017 12.68 12.92 12.63 12.77 9,359,504 +0.08(+0.61%)
Jul 28, 2017 12.60 12.77 12.53 12.70 8,751,831 +0.23(+1.87%)
Jul 27, 2017 13.54 13.56 12.44 12.46 20,646,840 -0.95(-7.11%)
Jul 26, 2017 13.01 13.50 12.99 13.42 12,276,876 +0.36(+2.76%)
Jul 25, 2017 13.12 13.25 12.99 13.06 7,522,226 -0.01(-0.07%)
Jul 24, 2017 13.33 13.41 13.06 13.07 7,148,715 -0.28(-2.11%)
Jul 21, 2017 13.34 13.38 13.22 13.35 6,993,845 +0.10(+0.73%)
Jul 20, 2017 13.11 13.36 13.11 13.25 6,898,557 +0.09(+0.67%)
Jul 19, 2017 13.06 13.24 13.05 13.16 6,427,679 +0.12(+0.89%)
Jul 18, 2017 13.05 13.11 12.90 13.05 9,470,374 +0.22(+1.75%)
Jul 17, 2017 12.77 12.91 12.77 12.82 4,618,559 +0.16(+1.23%)
Jul 14, 2017 12.75 12.82 12.64 12.67 7,229,097 +0.13(+1.01%)
Jul 13, 2017 12.66 12.73 12.51 12.54 5,281,623 -0.10(-0.77%)
Jul 12, 2017 12.75 12.80 12.54 12.64 8,471,250 +0.15(+1.17%)
Jul 11, 2017 12.36 12.52 12.24 12.49 6,189,114 +0.10(+0.79%)
Jul 10, 2017 12.13 12.42 12.08 12.39 7,641,466 +0.22(+1.84%)
Jul 07, 2017 12.39 12.41 12.09 12.17 8,031,272 -0.27(-2.19%)
Jul 06, 2017 12.47 12.55 12.39 12.44 5,407,033 -0.06(-0.47%)
Jul 05, 2017 12.24 12.50 12.17 12.50 8,738,684 +0.13(+1.02%)
Jul 03, 2017 12.37 12.44 12.23 12.38 5,080,483 -0.18(-1.47%)
Jun 30, 2017 12.63 12.65 12.47 12.56 9,369,475 -0.06(-0.46%)
Jun 29, 2017 12.88 12.91 12.60 12.62 7,961,106 -0.36(-2.77%)
Jun 28, 2017 13.11 13.14 12.84 12.98 3,797,798 -0.03(-0.22%)
Jun 27, 2017 13.37 13.42 12.98 13.01 5,613,714 -0.29(-2.19%)
Jun 26, 2017 13.24 13.43 13.21 13.30 4,192,573 -0.13(-0.94%)
Jun 23, 2017 13.28 13.46 13.19 13.43 6,775,046 +0.26(+2.00%)
Jun 22, 2017 13.13 13.29 13.10 13.16 6,811,301 +0.14(+1.05%)
Jun 21, 2017 12.73 13.05 12.65 13.03 5,767,785 +0.33(+2.61%)
Jun 20, 2017 12.75 12.76 12.62 12.70 4,204,242 +0.00(+0.00%)
Jun 19, 2017 12.66 12.85 12.66 12.70 4,683,403 -0.07(-0.53%)
Jun 16, 2017 12.72 12.78 12.66 12.76 9,176,853 +0.03(+0.23%)
Jun 15, 2017 12.75 12.88 12.62 12.74 7,897,826 -0.11(-0.83%)
Jun 14, 2017 13.48 13.49 12.76 12.84 10,533,273 -0.43(-3.23%)
Jun 13, 2017 13.15 13.35 13.04 13.27 6,260,671 +0.18(+1.39%)
Jun 12, 2017 13.00 13.21 12.95 13.09 6,066,897 +0.07(+0.52%)
Jun 09, 2017 13.11 13.15 12.93 13.02 7,056,596 -0.25(-1.90%)
Jun 08, 2017 13.45 13.48 13.11 13.27 6,697,706 -0.28(-2.07%)
Jun 07, 2017 13.56 13.71 13.41 13.55 6,585,021 -0.08(-0.57%)
Jun 06, 2017 13.17 13.64 13.13 13.63 9,097,118 +0.64(+4.93%)
Jun 05, 2017 13.11 13.15 12.88 12.99 4,233,738 -0.06(-0.45%)
Jun 02, 2017 13.41 13.49 13.04 13.05 6,327,830 -0.19(-1.46%)
Jun 01, 2017 13.11 13.36 13.07 13.24 5,451,197 +0.07(+0.52%)
May 31, 2017 13.16 13.30 13.10 13.18 5,213,379 -0.02(-0.15%)
May 30, 2017 13.16 13.30 13.11 13.20 4,381,578 -0.11(-0.80%)
May 26, 2017 13.33 13.39 13.21 13.30 5,415,914 +0.16(+1.25%)
May 25, 2017 13.19 13.26 13.07 13.14 4,993,589 -0.14(-1.02%)
May 24, 2017 13.12 13.30 12.93 13.27 9,656,646 +0.14(+1.03%)
May 23, 2017 13.60 13.67 13.12 13.14 8,801,927 -0.48(-3.56%)
May 22, 2017 13.50 13.79 13.46 13.62 5,613,299 +0.20(+1.52%)
May 19, 2017 13.55 13.57 13.36 13.42 10,996,800 -0.04(-0.29%)
May 18, 2017 13.77 13.77 13.30 13.46 9,301,057 -0.37(-2.66%)
May 17, 2017 14.19 14.20 13.76 13.83 11,712,674 -0.03(-0.21%)
May 16, 2017 13.86 13.92 13.76 13.86 4,892,322 +0.09(+0.63%)
May 15, 2017 13.99 14.01 13.69 13.77 5,044,763 -0.02(-0.14%)
May 12, 2017 13.82 13.92 13.61 13.79 9,161,757 +0.10(+0.71%)
May 11, 2017 13.53 13.79 13.47 13.69 7,439,454 +0.22(+1.66%)
May 10, 2017 13.41 13.65 13.40 13.47 7,307,832 +0.20(+1.54%)
May 09, 2017 13.18 13.29 13.07 13.26 7,251,664 -0.03(-0.22%)
May 08, 2017 13.22 13.33 13.12 13.29 5,257,680 +0.10(+0.74%)
May 05, 2017 13.04 13.25 13.01 13.20 6,553,092 +0.21(+1.64%)
May 04, 2017 12.95 12.99 12.77 12.98 9,630,404 -0.14(-1.03%)
May 03, 2017 13.28 13.46 13.11 13.12 7,418,110 -0.20(-1.53%)
May 02, 2017 13.18 13.39 13.11 13.32 7,147,370 +0.09(+0.66%)
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.