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, 2006 22.58 22.60 21.61 21.77 27,447,462 -2.21(-9.22%)
Aug 30, 2006 23.98 24.09 23.50 23.99 4,964,084 +0.21(+0.89%)
Aug 29, 2006 23.37 23.78 23.01 23.77 5,121,216 +0.38(+1.62%)
Aug 28, 2006 23.69 23.70 23.33 23.40 3,740,433 -0.34(-1.43%)
Aug 25, 2006 24.03 24.03 23.69 23.74 2,937,750 -0.02(-0.07%)
Aug 24, 2006 23.92 24.20 23.56 23.75 3,827,447 -0.17(-0.69%)
Aug 23, 2006 24.34 24.52 23.84 23.92 5,558,061 -0.13(-0.56%)
Aug 22, 2006 23.85 24.15 23.52 24.05 5,462,537 +0.06(+0.23%)
Aug 21, 2006 23.18 23.99 23.05 23.99 6,341,055 +1.38(+6.09%)
Aug 18, 2006 22.54 22.62 21.92 22.62 5,493,151 +0.30(+1.34%)
Aug 17, 2006 22.98 23.03 22.26 22.32 4,961,924 -0.75(-3.24%)
Aug 16, 2006 23.19 23.34 22.93 23.07 4,580,589 +0.23(+1.00%)
Aug 15, 2006 22.71 23.03 22.65 22.84 4,202,684 +0.13(+0.55%)
Aug 14, 2006 23.10 23.32 22.67 22.71 6,002,782 -0.57(-2.47%)
Aug 11, 2006 24.46 24.51 23.29 23.29 7,201,535 -0.55(-2.31%)
Aug 10, 2006 24.21 24.43 23.53 23.84 5,894,047 -0.57(-2.35%)
Aug 09, 2006 24.40 24.87 23.97 24.41 7,022,554 +0.41(+1.71%)
Aug 08, 2006 23.66 24.34 23.55 24.00 5,704,523 +0.23(+0.96%)
Aug 07, 2006 23.70 24.02 23.26 23.77 4,634,068 +0.18(+0.77%)
Aug 04, 2006 24.29 24.37 23.55 23.59 4,712,062 -0.23(-0.96%)
Aug 03, 2006 23.93 24.32 23.62 23.82 5,173,551 -0.50(-2.04%)
Aug 02, 2006 23.91 24.32 23.77 24.32 7,633,681 +0.80(+3.41%)
Aug 01, 2006 22.94 23.54 22.69 23.51 6,100,593 +0.47(+2.05%)
Jul 31, 2006 22.99 23.31 22.74 23.04 4,522,665 -0.02(-0.07%)
Jul 28, 2006 22.32 23.06 22.31 23.06 5,875,120 +0.87(+3.94%)
Jul 27, 2006 23.40 23.44 22.16 22.18 7,162,030 -0.60(-2.63%)
Jul 26, 2006 22.28 22.83 22.04 22.78 5,512,967 +0.33(+1.47%)
Jul 25, 2006 21.85 22.58 21.41 22.45 6,756,687 +0.82(+3.78%)
Jul 24, 2006 21.01 21.81 20.67 21.63 8,673,015 +0.50(+2.38%)
Jul 21, 2006 21.97 22.00 21.07 21.13 8,556,658 -0.57(-2.61%)
Jul 20, 2006 22.51 22.78 21.70 21.70 5,588,167 -1.15(-5.03%)
Jul 19, 2006 21.84 22.90 21.76 22.85 6,663,703 +0.99(+4.54%)
Jul 18, 2006 22.61 22.61 21.27 21.85 11,106,088 -0.52(-2.32%)
Jul 17, 2006 23.06 23.29 22.37 22.37 6,614,290 -1.09(-4.63%)
Jul 14, 2006 23.75 23.85 23.08 23.46 6,440,136 +0.08(+0.34%)
Jul 13, 2006 24.07 24.10 23.32 23.38 8,915,382 -0.57(-2.37%)
Jul 12, 2006 24.42 24.71 23.85 23.95 9,285,793 -0.24(-1.01%)
Jul 11, 2006 23.77 24.28 23.56 24.19 6,766,849 +0.57(+2.43%)
Jul 10, 2006 23.52 24.04 23.05 23.62 7,053,803 -0.36(-1.51%)
Jul 07, 2006 24.38 24.62 23.94 23.98 6,357,568 -0.65(-2.62%)
Jul 06, 2006 24.32 24.81 23.90 24.62 7,146,024 +0.20(+0.84%)
Jul 05, 2006 24.80 24.87 23.73 24.42 9,798,219 -0.22(-0.89%)
Jul 03, 2006 24.40 24.67 24.17 24.64 3,915,349 +0.85(+3.57%)
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%)
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.