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 (%)
Sep 30, 2014 20.30 20.53 20.09 20.26 7,299,775 -0.30(-1.46%)
Sep 29, 2014 20.81 20.83 20.48 20.56 3,740,684 -0.11(-0.51%)
Sep 26, 2014 20.83 20.83 20.55 20.66 4,651,569 -0.24(-1.14%)
Sep 25, 2014 20.53 21.03 20.37 20.90 6,791,555 +0.20(+0.98%)
Sep 24, 2014 20.93 21.02 20.58 20.70 7,156,355 -0.06(-0.30%)
Sep 23, 2014 21.06 21.09 20.61 20.76 7,049,626 +0.21(+1.03%)
Sep 22, 2014 20.78 20.82 20.36 20.55 6,635,766 -0.28(-1.35%)
Sep 19, 2014 21.35 21.39 20.67 20.83 9,780,145 -0.56(-2.63%)
Sep 18, 2014 21.78 21.80 21.31 21.39 6,823,996 -0.46(-2.09%)
Sep 17, 2014 22.26 22.43 21.78 21.85 4,512,975 -0.41(-1.86%)
Sep 16, 2014 22.15 22.52 21.87 22.26 4,896,355 +0.18(+0.82%)
Sep 15, 2014 22.17 22.22 21.75 22.08 3,792,290 +0.08(+0.36%)
Sep 12, 2014 22.00 22.31 21.83 22.00 5,365,739 -0.25(-1.14%)
Sep 11, 2014 21.91 22.33 21.78 22.26 5,346,222 +0.17(+0.75%)
Sep 10, 2014 22.17 22.41 21.97 22.09 5,049,301 -0.25(-1.10%)
Sep 09, 2014 21.99 22.42 21.90 22.34 6,648,024 +0.34(+1.55%)
Sep 08, 2014 22.50 22.51 21.91 21.99 6,438,231 -0.59(-2.60%)
Sep 05, 2014 22.71 22.87 22.27 22.58 7,058,689 -0.15(-0.66%)
Sep 04, 2014 23.51 23.61 22.55 22.73 7,383,660 -0.68(-2.92%)
Sep 03, 2014 23.54 23.59 23.36 23.41 3,398,426 +0.00(+0.00%)
Sep 02, 2014 23.92 23.94 23.29 23.41 7,540,169 -1.17(-4.77%)
Aug 29, 2014 24.25 24.59 24.59 24.59 2,902,539 +0.26(+1.08%)
Aug 28, 2014 24.39 24.54 24.24 24.32 2,641,249 +0.23(+0.95%)
Aug 27, 2014 24.19 24.25 23.87 24.10 2,393,936 -0.02(-0.07%)
Aug 26, 2014 23.92 24.18 23.74 24.11 4,866,567 +0.54(+2.30%)
Aug 25, 2014 23.74 23.83 23.40 23.57 4,778,293 -0.32(-1.36%)
Aug 22, 2014 24.07 24.14 23.73 23.90 3,461,779 -0.18(-0.76%)
Aug 21, 2014 24.44 24.46 23.83 24.08 7,229,014 -0.79(-3.17%)
Aug 20, 2014 24.95 25.06 24.66 24.87 3,379,790 -0.02(-0.07%)
Aug 19, 2014 24.95 25.15 24.81 24.89 2,220,833 -0.06(-0.23%)
Aug 18, 2014 24.83 25.03 24.67 24.94 2,864,242 -0.02(-0.07%)
Aug 15, 2014 24.79 25.15 24.75 24.96 4,026,984 -0.34(-1.35%)
Aug 14, 2014 25.57 25.88 25.12 25.30 5,214,285 -0.23(-0.89%)
Aug 13, 2014 25.24 25.59 25.18 25.53 4,823,380 +0.37(+1.46%)
Aug 12, 2014 24.74 25.36 24.73 25.16 6,026,737 +0.51(+2.05%)
Aug 11, 2014 24.48 24.74 24.37 24.65 2,709,008 +0.17(+0.68%)
Aug 08, 2014 24.73 24.89 24.34 24.49 3,578,869 -0.23(-0.92%)
Aug 07, 2014 24.49 24.83 24.26 24.72 4,076,792 +0.14(+0.57%)
Aug 06, 2014 24.55 24.69 24.46 24.58 5,032,210 +0.42(+1.73%)
Aug 05, 2014 23.92 24.24 23.66 24.16 4,513,852 +0.20(+0.84%)
Aug 04, 2014 24.20 24.30 23.82 23.96 4,192,276 -0.24(-0.97%)
Aug 01, 2014 24.26 24.44 24.00 24.19 4,439,905 +0.28(+1.17%)
Jul 31, 2014 24.06 24.57 23.90 23.91 4,813,394 -0.30(-1.23%)
Jul 30, 2014 24.43 24.43 24.09 24.21 5,163,052 -0.38(-1.56%)
Jul 29, 2014 24.89 24.93 24.45 24.59 2,976,423 -0.23(-0.91%)
Jul 28, 2014 24.50 24.87 24.44 24.82 3,662,247 +0.21(+0.85%)
Jul 25, 2014 23.75 24.65 23.69 24.61 5,780,530 +0.84(+3.52%)
Jul 24, 2014 23.82 23.83 23.62 23.77 6,453,695 -0.15(-0.62%)
Jul 23, 2014 23.95 24.22 23.86 23.92 3,456,160 -0.06(-0.25%)
Jul 22, 2014 24.22 24.22 23.79 23.98 3,367,068 -0.27(-1.12%)
Jul 21, 2014 24.45 24.52 23.97 24.25 3,917,151 -0.14(-0.57%)
Jul 18, 2014 24.24 24.41 24.07 24.39 4,193,642 -0.17(-0.68%)
Jul 17, 2014 24.10 24.63 24.02 24.56 6,250,562 +0.65(+2.74%)
Jul 16, 2014 23.72 24.10 23.64 23.90 4,573,354 +0.36(+1.52%)
Jul 15, 2014 24.24 24.58 23.46 23.55 6,423,287 -0.63(-2.62%)
Jul 14, 2014 23.95 24.29 23.84 24.18 4,529,757 -0.53(-2.15%)
Jul 11, 2014 24.33 24.87 24.26 24.71 5,261,305 +0.40(+1.65%)
Jul 10, 2014 25.11 25.55 24.27 24.31 7,913,667 -0.31(-1.27%)
Jul 09, 2014 24.37 24.74 24.26 24.62 5,704,166 +0.42(+1.72%)
Jul 08, 2014 24.05 24.30 23.81 24.21 4,907,581 +0.40(+1.68%)
Jul 07, 2014 23.86 23.95 23.70 23.81 4,285,949 -0.25(-1.05%)
Jul 03, 2014 23.99 24.06 24.06 24.06 3,238,575 -0.21(-0.86%)
Jul 02, 2014 24.02 24.43 24.02 24.27 4,010,670 +0.22(+0.90%)
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.