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 (%)
Apr 17, 2019 11.19 11.19 0 +0.00(+0.00%)
Apr 16, 2019 11.54 11.57 11.39 11.42 19,454,884 -0.18(-1.55%)
Apr 15, 2019 11.50 11.61 11.45 11.60 10,620,665 -0.01(-0.09%)
Apr 12, 2019 11.59 11.67 11.39 11.61 21,565,400 +0.09(+0.78%)
Apr 11, 2019 11.47 11.62 11.42 11.52 11,676,806 -0.08(-0.69%)
Apr 10, 2019 11.68 11.76 11.59 11.60 12,676,034 -0.11(-0.94%)
Apr 09, 2019 11.76 11.77 11.60 11.71 9,929,210 -0.05(-0.43%)
Apr 08, 2019 11.76 11.80 11.64 11.76 7,556,853 +0.07(+0.60%)
Apr 05, 2019 11.65 11.71 11.55 11.69 7,563,200 -0.01(-0.09%)
Apr 04, 2019 11.41 11.70 11.40 11.70 16,748,412 +0.18(+1.56%)
Apr 03, 2019 11.51 11.56 11.42 11.52 11,929,605 +0.05(+0.44%)
Apr 02, 2019 11.37 11.50 11.31 11.47 11,731,678 +0.10(+0.88%)
Apr 01, 2019 11.44 11.54 11.33 11.37 18,498,432 -0.07(-0.61%)
Mar 29, 2019 11.43 11.52 11.37 11.44 14,460,400 +0.07(+0.62%)
Mar 28, 2019 11.20 11.48 11.20 11.37 13,125,383 -0.03(-0.26%)
Mar 27, 2019 11.37 11.45 11.26 11.40 13,242,144 +0.05(+0.44%)
Mar 26, 2019 10.97 11.36 10.97 11.35 55,750,900 +0.23(+2.07%)
Mar 25, 2019 10.92 11.23 10.88 11.12 61,869,460 +0.32(+2.96%)
Mar 22, 2019 10.95 11.08 10.60 10.80 86,964,400 -0.36(-3.23%)
Mar 21, 2019 11.06 11.22 10.96 11.16 34,229,876 +0.12(+1.09%)
Mar 20, 2019 10.84 11.08 10.65 11.04 22,339,344 +0.19(+1.75%)
Mar 19, 2019 10.87 11.04 10.84 10.85 12,499,685 +0.08(+0.74%)
Mar 18, 2019 10.85 10.89 10.76 10.77 11,522,049 -0.08(-0.74%)
Mar 15, 2019 10.94 11.05 10.75 10.85 22,206,100 -0.06(-0.55%)
Mar 14, 2019 10.96 11.10 10.88 10.91 19,061,420 -0.29(-2.59%)
Mar 13, 2019 11.33 11.38 11.14 11.20 42,445,688 -0.01(-0.12%)
Mar 12, 2019 10.91 11.25 10.89 11.21 43,196,892 +0.34(+3.11%)
Mar 11, 2019 10.80 10.97 10.55 10.87 111,060,064 +0.20(+1.87%)
Mar 08, 2019 10.69 10.79 10.51 10.68 15,784,501 +0.12(+1.13%)
Mar 07, 2019 10.59 10.69 10.49 10.56 39,289,648 -0.04(-0.38%)
Mar 06, 2019 10.93 10.96 10.59 10.60 26,474,790 -0.40(-3.62%)
Mar 05, 2019 10.88 11.03 10.82 10.99 18,680,304 +0.13(+1.19%)
Mar 04, 2019 10.54 10.89 10.50 10.86 34,669,472 +0.36(+3.41%)
Mar 01, 2019 10.46 10.76 10.46 10.51 22,873,774 +0.01(+0.10%)
Feb 28, 2019 10.54 10.59 10.39 10.50 13,020,866 -0.05(-0.47%)
Feb 27, 2019 10.72 10.74 10.42 10.55 25,195,572 -0.21(-1.95%)
Feb 26, 2019 10.88 11.01 10.68 10.76 28,468,922 -0.26(-2.35%)
Feb 25, 2019 10.90 11.13 10.74 11.01 27,936,880 -0.07(-0.63%)
Feb 22, 2019 11.18 11.35 10.90 11.08 86,530,224 -0.38(-3.30%)
Feb 21, 2019 11.45 11.67 11.24 11.46 22,686,830 -0.01(-0.09%)
Feb 20, 2019 11.25 11.63 11.15 11.47 14,526,095 +0.25(+2.22%)
Feb 19, 2019 10.85 11.26 10.82 11.22 11,865,774 +0.45(+4.16%)
Feb 15, 2019 10.81 10.87 10.68 10.78 9,281,055 +0.01(+0.09%)
Feb 14, 2019 10.64 10.79 10.54 10.77 12,990,812 +0.04(+0.37%)
Feb 13, 2019 10.78 10.92 10.72 10.73 11,417,481 -0.09(-0.83%)
Feb 12, 2019 10.92 10.96 10.77 10.81 11,712,672 -0.11(-1.00%)
Feb 11, 2019 10.87 11.02 10.86 10.92 3,912,431 -0.08(-0.72%)
Feb 08, 2019 10.97 11.06 10.91 11.00 6,537,186 +0.04(+0.36%)
Feb 07, 2019 10.95 11.14 10.88 10.96 8,693,121 -0.06(-0.54%)
Feb 06, 2019 10.95 11.15 10.95 11.02 4,592,873 -0.09(-0.81%)
Feb 05, 2019 11.02 11.13 10.92 11.11 7,535,329 +0.05(+0.45%)
Feb 04, 2019 10.81 11.10 10.80 11.06 6,264,034 +0.07(+0.63%)
Feb 01, 2019 11.12 11.12 10.86 10.99 9,813,561 -0.15(-1.34%)
Jan 31, 2019 11.05 11.14 10.88 11.14 9,269,548 +0.19(+1.73%)
Jan 30, 2019 10.87 11.10 10.71 10.95 13,147,215 +0.08(+0.73%)
Jan 29, 2019 10.74 10.88 10.62 10.87 11,670,098 +0.23(+2.15%)
Jan 28, 2019 10.80 10.87 10.59 10.65 18,337,650 -0.11(-1.02%)
Jan 25, 2019 10.56 10.79 10.56 10.76 12,737,978 +0.32(+3.05%)
Jan 24, 2019 10.41 10.51 10.36 10.44 7,239,657 -0.02(-0.19%)
Jan 23, 2019 10.42 10.58 10.32 10.46 13,908,042 +0.02(+0.19%)
Jan 22, 2019 10.25 10.44 10.21 10.44 15,992,460 +0.11(+1.06%)
Jan 18, 2019 10.16 10.48 10.16 10.33 11,568,834 +0.03(+0.29%)
Jan 17, 2019 10.22 10.32 10.16 10.30 9,235,978 +0.06(+0.58%)
Jan 16, 2019 10.17 10.43 10.17 10.24 14,740,701 +0.08(+0.78%)
Jan 15, 2019 10.29 10.43 9.978 10.16 20,889,622 -0.18(-1.73%)
Jan 14, 2019 10.57 10.85 10.28 10.34 60,619,356 +0.69(+7.12%)
Jan 11, 2019 9.610 9.754 9.570 9.650 4,004,893 +0.05(+0.52%)
Jan 10, 2019 9.660 9.789 9.520 9.600 6,357,452 -0.10(-1.03%)
Jan 09, 2019 9.471 9.739 9.441 9.700 7,266,197 +0.22(+2.31%)
Jan 08, 2019 9.401 9.550 9.341 9.481 8,832,925 -0.06(-0.63%)
Jan 07, 2019 9.730 9.730 9.441 9.540 8,750,459 -0.13(-1.34%)
Jan 04, 2019 9.779 9.799 9.560 9.670 9,760,541 -0.17(-1.72%)
Jan 03, 2019 9.909 9.969 9.660 9.839 7,180,006 +0.06(+0.61%)
Jan 02, 2019 9.739 10.04 9.570 9.779 8,085,658 +0.02(+0.20%)
Dec 31, 2018 9.640 9.759 9.500 9.759 7,492,042 +0.13(+1.34%)
Dec 28, 2018 9.720 9.829 9.570 9.630 7,753,525 -0.07(-0.72%)
Dec 27, 2018 9.620 9.759 9.530 9.700 8,344,514 +0.18(+1.88%)
Dec 26, 2018 9.720 9.799 9.371 9.520 6,156,656 -0.12(-1.24%)
Dec 24, 2018 9.331 9.700 9.261 9.640 7,098,210 +0.44(+4.76%)
Dec 21, 2018 9.401 9.520 9.112 9.202 18,150,202 -0.22(-2.33%)
Dec 20, 2018 9.510 9.595 9.341 9.421 12,052,838 +0.23(+2.49%)
Dec 19, 2018 9.690 9.969 9.162 9.192 12,339,733 -0.45(-4.65%)
Dec 18, 2018 9.351 9.799 9.281 9.640 11,184,109 +0.29(+3.09%)
Dec 17, 2018 9.162 9.431 9.082 9.351 9,212,164 +0.25(+2.74%)
Dec 14, 2018 9.271 9.321 9.052 9.102 12,112,085 -0.32(-3.38%)
Dec 13, 2018 9.610 9.620 9.351 9.421 6,409,521 -0.18(-1.87%)
Dec 12, 2018 9.401 9.710 9.250 9.600 7,790,057 +0.19(+1.98%)
Dec 11, 2018 9.553 9.672 9.325 9.414 6,439,547 -0.07(-0.73%)
Dec 10, 2018 9.295 9.830 9.236 9.483 15,047,753 +0.14(+1.48%)
Dec 07, 2018 9.424 9.493 9.077 9.345 10,949,692 -0.02(-0.21%)
Dec 06, 2018 9.424 9.602 9.236 9.365 10,452,433 -0.07(-0.74%)
Dec 04, 2018 9.424 9.578 9.315 9.434 8,323,046 +0.07(+0.74%)
Dec 03, 2018 9.374 9.404 9.137 9.365 8,625,881 +0.17(+1.83%)
Nov 30, 2018 9.265 9.305 9.047 9.196 7,768,028 -0.15(-1.59%)
Nov 29, 2018 9.483 9.573 9.335 9.345 5,425,412 -0.08(-0.84%)
Nov 28, 2018 9.226 9.474 9.127 9.424 7,258,782 +0.14(+1.49%)
Nov 27, 2018 9.483 9.503 9.147 9.285 6,754,664 -0.19(-1.99%)
Nov 26, 2018 9.543 9.711 9.414 9.474 6,549,618 +0.14(+1.49%)
Nov 23, 2018 9.682 9.701 9.315 9.335 4,642,370 -0.39(-3.98%)
Nov 21, 2018 9.721 9.721 9.721 0 +0.31(+3.26%)
Nov 20, 2018 9.414 9.513 9.186 9.414 10,517,802 +0.02(+0.21%)
Nov 19, 2018 9.295 9.553 9.275 9.394 7,655,428 +0.04(+0.42%)
Nov 16, 2018 9.394 9.503 9.330 9.355 9,352,553 +0.17(+1.83%)
Nov 15, 2018 9.107 9.265 9.018 9.186 8,067,236 +0.13(+1.42%)
Nov 14, 2018 8.770 9.216 8.750 9.057 8,625,868 +0.26(+2.93%)
Nov 13, 2018 8.919 9.047 8.760 8.800 6,654,583 -0.12(-1.33%)
Nov 12, 2018 9.018 9.117 8.899 8.919 7,219,208 -0.19(-2.07%)
Nov 09, 2018 9.156 9.206 8.919 9.107 7,886,499 -0.19(-2.03%)
Nov 08, 2018 9.216 9.394 9.166 9.295 7,285,245 +0.05(+0.54%)
Nov 07, 2018 9.355 9.414 9.246 9.246 5,608,861 -0.05(-0.53%)
Nov 06, 2018 9.394 9.513 9.256 9.295 5,516,964 -0.13(-1.37%)
Nov 05, 2018 9.543 9.612 9.256 9.424 11,624,300 -0.12(-1.25%)
Nov 02, 2018 9.454 9.617 9.384 9.543 8,842,643 +0.02(+0.21%)
Nov 01, 2018 9.186 9.588 9.137 9.523 11,038,012 +0.58(+6.54%)
Oct 31, 2018 8.820 9.067 8.542 8.938 21,646,656 -0.02(-0.22%)
Oct 30, 2018 8.879 8.998 8.750 8.958 13,857,619 +0.06(+0.67%)
Oct 29, 2018 8.780 9.186 8.611 8.899 19,862,646 +0.14(+1.58%)
Oct 26, 2018 8.621 9.038 8.453 8.760 22,765,314 +0.35(+4.12%)
Oct 25, 2018 9.642 9.701 8.344 8.413 49,983,912 -1.93(-18.68%)
Oct 24, 2018 10.54 10.59 10.32 10.35 9,029,292 -0.23(-2.16%)
Oct 23, 2018 10.77 10.83 10.52 10.57 12,299,956 +0.11(+1.04%)
Oct 22, 2018 10.76 10.78 10.43 10.46 12,402,348 -0.32(-2.94%)
Oct 19, 2018 10.85 10.96 10.75 10.78 8,602,876 -0.03(-0.28%)
Oct 18, 2018 10.71 11.05 10.67 10.81 11,314,662 +0.02(+0.18%)
Oct 17, 2018 10.61 10.95 10.55 10.79 11,474,240 +0.11(+1.02%)
Oct 16, 2018 10.86 10.90 10.48 10.68 9,049,510 -0.08(-0.74%)
Oct 15, 2018 10.84 11.07 10.66 10.76 11,470,700 +0.10(+0.93%)
Oct 12, 2018 10.67 10.81 10.36 10.66 12,842,101 -0.04(-0.37%)
Oct 11, 2018 10.19 10.83 10.09 10.70 21,514,028 +0.68(+6.83%)
Oct 10, 2018 9.870 10.15 9.731 10.02 8,800,016 +0.17(+1.71%)
Oct 09, 2018 9.919 9.969 9.771 9.850 7,894,275 -0.19(-1.88%)
Oct 08, 2018 9.801 10.04 9.662 10.04 9,519,249 +0.14(+1.40%)
Oct 05, 2018 10.18 10.21 9.900 9.900 10,974,820 -0.22(-2.15%)
Oct 04, 2018 10.17 10.28 10.05 10.12 6,657,533 -0.09(-0.87%)
Oct 03, 2018 10.47 10.49 10.15 10.21 7,443,781 -0.25(-2.37%)
Oct 02, 2018 10.20 10.53 10.18 10.45 10,896,317 +0.33(+3.23%)
Oct 01, 2018 10.15 10.21 10.05 10.13 4,882,175 +0.02(+0.20%)
Sep 28, 2018 10.19 10.24 10.08 10.11 6,145,560 +0.04(+0.39%)
Sep 27, 2018 9.959 10.16 9.910 10.07 10,814,184 +0.00(+0.00%)
Sep 26, 2018 10.31 10.35 10.03 10.07 10,459,051 -0.30(-2.87%)
Sep 25, 2018 10.60 10.65 10.32 10.37 9,302,574 -0.18(-1.69%)
Sep 24, 2018 10.62 10.79 10.47 10.54 7,827,313 +0.04(+0.38%)
Sep 21, 2018 10.55 10.69 10.29 10.50 15,697,819 -0.17(-1.58%)
Sep 20, 2018 10.90 10.90 10.59 10.67 7,160,924 -0.03(-0.28%)
Sep 19, 2018 10.63 10.86 10.62 10.70 7,623,006 +0.18(+1.70%)
Sep 18, 2018 10.55 10.66 10.47 10.52 6,687,054 +0.08(+0.76%)
Sep 17, 2018 10.21 10.50 10.16 10.44 7,053,209 +0.31(+3.03%)
Sep 14, 2018 10.19 10.34 10.12 10.14 12,367,712 -0.03(-0.29%)
Sep 13, 2018 10.28 10.31 10.03 10.17 9,821,348 -0.01(-0.10%)
Sep 12, 2018 9.939 10.27 9.910 10.18 11,984,020 +0.25(+2.56%)
Sep 11, 2018 9.884 9.973 9.756 9.923 7,529,421 -0.01(-0.10%)
Sep 10, 2018 10.14 10.18 9.923 9.933 5,152,069 -0.20(-1.95%)
Sep 07, 2018 9.953 10.19 9.884 10.13 4,850,629 +0.07(+0.69%)
Sep 06, 2018 10.11 10.22 9.984 10.06 7,453,940 +0.03(+0.30%)
Sep 05, 2018 10.15 10.16 9.963 10.03 7,313,612 -0.08(-0.78%)
Sep 04, 2018 10.55 10.57 10.02 10.11 11,962,600 -0.58(-5.44%)
Aug 31, 2018 10.69 10.69 10.69 0 -0.06(-0.55%)
Aug 30, 2018 10.86 10.89 10.72 10.75 6,013,689 -0.20(-1.80%)
Aug 29, 2018 11.04 11.07 10.91 10.95 5,893,905 -0.03(-0.27%)
Aug 28, 2018 11.26 11.30 10.93 10.98 6,720,456 -0.18(-1.59%)
Aug 27, 2018 11.04 11.20 11.00 11.16 4,833,455 +0.16(+1.43%)
Aug 24, 2018 10.81 11.13 10.76 11.00 7,357,349 +0.35(+3.24%)
Aug 23, 2018 10.93 10.93 10.56 10.65 7,062,450 -0.37(-3.31%)
Aug 22, 2018 10.83 11.12 10.83 11.02 8,778,742 +0.30(+2.76%)
Aug 21, 2018 10.67 10.77 10.57 10.72 5,830,624 +0.08(+0.74%)
Aug 20, 2018 10.73 10.77 10.49 10.64 8,716,588 +0.05(+0.47%)
Aug 17, 2018 10.32 10.67 10.31 10.59 12,156,074 +0.35(+3.37%)
Aug 16, 2018 10.72 10.81 10.24 10.25 11,144,600 -0.37(-3.44%)
Aug 15, 2018 11.05 11.06 10.44 10.61 12,406,006 -0.58(-5.20%)
Aug 14, 2018 11.46 11.46 11.13 11.20 9,551,223 -0.17(-1.48%)
Aug 13, 2018 11.68 11.71 11.30 11.36 8,461,684 -0.38(-3.27%)
Aug 10, 2018 11.86 11.98 11.73 11.75 4,240,347 -0.13(-1.08%)
Aug 09, 2018 11.99 12.05 11.86 11.88 3,934,817 -0.09(-0.74%)
Aug 08, 2018 11.89 11.99 11.86 11.97 5,598,959 +0.10(+0.83%)
Aug 07, 2018 12.16 12.17 11.84 11.87 5,742,481 -0.14(-1.15%)
Aug 06, 2018 12.05 12.12 11.99 12.00 4,558,752 -0.17(-1.38%)
Aug 03, 2018 12.04 12.26 12.01 12.17 4,442,287 +0.17(+1.40%)
Aug 02, 2018 12.11 12.19 11.95 12.00 4,506,815 -0.16(-1.30%)
Aug 01, 2018 12.32 12.32 12.10 12.16 5,051,507 -0.17(-1.36%)
Jul 31, 2018 12.32 12.42 12.24 12.33 4,623,954 -0.04(-0.32%)
Jul 30, 2018 12.35 12.43 12.30 12.37 3,190,122 +0.04(+0.32%)
Jul 27, 2018 12.37 12.47 12.20 12.33 4,755,539 -0.02(-0.16%)
Jul 26, 2018 12.85 12.89 12.33 12.35 10,383,316 -0.83(-6.29%)
Jul 25, 2018 13.22 13.27 13.02 13.18 4,896,050 +0.05(+0.38%)
Jul 24, 2018 13.08 13.17 13.00 13.13 4,970,526 +0.11(+0.83%)
Jul 23, 2018 13.33 13.33 13.01 13.02 7,042,514 -0.40(-3.01%)
Jul 20, 2018 13.48 13.27 13.43 5,752,461 +0.26(+1.95%)
Jul 19, 2018 12.97 13.39 12.97 13.17 7,207,837 -0.03(-0.22%)
Jul 18, 2018 13.03 13.28 13.00 13.20 5,078,964 +0.13(+0.98%)
Jul 17, 2018 12.87 13.11 12.84 13.07 4,301,763 +0.12(+0.91%)
Jul 16, 2018 13.04 13.07 12.94 12.95 2,858,597 -0.10(-0.76%)
Jul 13, 2018 13.16 13.02 13.05 2,843,104 -0.07(-0.53%)
Jul 12, 2018 13.12 13.29 13.07 13.12 5,344,635 +0.07(+0.53%)
Jul 11, 2018 12.98 13.05 7,753,662 -0.62(-4.55%)
Jul 10, 2018 13.60 13.70 13.51 13.67 2,541,165 +0.01(+0.07%)
Jul 09, 2018 13.89 13.95 13.66 13.66 3,104,595 -0.11(-0.79%)
Jul 06, 2018 13.82 14.00 13.74 13.77 4,900,832 -0.14(-0.99%)
Jul 05, 2018 13.97 13.79 13.91 4,898,998 +0.18(+1.29%)
Jul 03, 2018 13.73 13.73 13.73 0 +0.37(+2.73%)
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.