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 (%)
Aug 31, 2004 9.770 10.14 9.770 10.12 1,235,336 +0.35(+3.54%)
Aug 30, 2004 10.09 10.17 9.777 9.777 1,233,558 -0.23(-2.28%)
Aug 27, 2004 9.840 10.01 9.785 10.01 1,061,182 +0.11(+1.11%)
Aug 26, 2004 9.982 10.04 9.864 9.896 829,612 -0.12(-1.18%)
Aug 25, 2004 9.911 10.07 9.864 10.01 1,275,222 +0.24(+2.50%)
Aug 24, 2004 9.903 9.943 9.746 9.770 1,595,838 -0.27(-2.67%)
Aug 23, 2004 10.23 10.23 9.943 10.04 1,426,384 -0.23(-2.22%)
Aug 20, 2004 10.19 10.45 10.16 10.27 3,655,706 +0.17(+1.64%)
Aug 19, 2004 9.636 10.16 9.628 10.10 2,824,061 +0.57(+5.95%)
Aug 18, 2004 9.455 9.652 9.447 9.533 905,701 +0.02(+0.25%)
Aug 17, 2004 9.526 9.620 9.415 9.510 1,085,571 -0.02(-0.17%)
Aug 16, 2004 9.518 9.581 9.431 9.526 1,254,263 +0.15(+1.60%)
Aug 13, 2004 9.219 9.407 9.187 9.376 1,181,604 +0.31(+3.48%)
Aug 12, 2004 9.085 9.124 9.014 9.061 1,357,790 +0.02(+0.26%)
Aug 11, 2004 8.990 9.045 8.896 9.037 1,193,036 -0.05(-0.52%)
Aug 10, 2004 9.030 9.219 8.990 9.085 1,193,925 +0.03(+0.35%)
Aug 09, 2004 9.061 9.085 8.951 9.053 697,631 -0.02(-0.17%)
Aug 06, 2004 9.124 9.140 9.022 9.069 1,275,350 +0.25(+2.86%)
Aug 05, 2004 8.951 9.037 8.778 8.817 1,078,839 -0.17(-1.84%)
Aug 04, 2004 9.069 9.069 8.951 8.982 1,534,611 -0.15(-1.64%)
Aug 03, 2004 9.006 9.596 8.998 9.132 1,306,217 +0.06(+0.61%)
Aug 02, 2004 9.077 9.195 8.990 9.077 704,364 +0.02(+0.17%)
Jul 30, 2004 9.069 9.187 9.053 9.061 997,796 +0.09(+0.96%)
Jul 29, 2004 8.849 9.022 8.801 8.974 844,601 +0.09(+0.97%)
Jul 28, 2004 8.833 8.951 8.675 8.888 1,282,082 +0.11(+1.26%)
Jul 27, 2004 8.660 8.801 8.620 8.778 2,226,654 +0.12(+1.36%)
Jul 26, 2004 8.746 8.817 8.604 8.660 1,386,244 -0.11(-1.26%)
Jul 23, 2004 8.715 8.817 8.636 8.770 1,678,533 -0.09(-1.07%)
Jul 22, 2004 8.967 9.014 8.770 8.864 2,052,246 -0.09(-1.05%)
Jul 21, 2004 9.132 9.258 8.959 8.959 1,293,387 -0.24(-2.57%)
Jul 20, 2004 9.195 9.266 9.077 9.195 1,419,779 -0.23(-2.42%)
Jul 19, 2004 9.305 9.423 9.100 9.423 1,620,482 +0.12(+1.27%)
Jul 16, 2004 9.415 9.526 9.250 9.305 1,822,708 -0.02(-0.25%)
Jul 15, 2004 9.329 9.400 9.289 9.329 1,635,979 -0.05(-0.50%)
Jul 14, 2004 9.683 9.691 9.376 9.376 2,033,065 -0.09(-1.00%)
Jul 13, 2004 9.573 9.596 9.447 9.470 2,258,665 -0.29(-2.98%)
Jul 12, 2004 9.919 9.919 9.762 9.762 1,529,149 -0.16(-1.59%)
Jul 09, 2004 9.888 9.919 9.699 9.919 1,323,874 +0.02(+0.24%)
Jul 08, 2004 9.817 9.911 9.730 9.896 1,916,581 +0.14(+1.45%)
Jul 07, 2004 9.510 9.754 9.447 9.754 2,166,951 +0.43(+4.56%)
Jul 06, 2004 9.423 9.478 9.211 9.329 1,151,498 -0.09(-0.92%)
Jul 02, 2004 9.297 9.431 9.274 9.415 714,018 +0.30(+3.28%)
Jul 01, 2004 9.305 9.321 9.085 9.116 683,404 -0.07(-0.77%)
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%)
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.