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 (%)
Jan 31, 2008 29.99 30.41 29.26 29.31 14,132,468 -1.19(-3.90%)
Jan 30, 2008 29.58 31.02 29.39 30.50 11,115,785 +0.80(+2.70%)
Jan 29, 2008 30.19 30.48 29.41 29.69 10,104,576 -0.49(-1.62%)
Jan 28, 2008 30.19 30.30 29.53 30.18 10,055,941 +0.38(+1.27%)
Jan 25, 2008 30.58 31.28 29.57 29.80 11,150,098 -0.16(-0.53%)
Jan 24, 2008 29.29 30.06 28.97 29.96 13,437,377 +1.89(+6.73%)
Jan 23, 2008 27.53 28.64 26.90 28.07 16,542,016 -0.29(-1.03%)
Jan 22, 2008 25.36 28.99 25.08 28.36 17,337,014 +1.22(+4.50%)
Jan 21, 2008 27.14 27.14 27.14 27.14 0 +0.00(+0.00%)
Jan 18, 2008 26.89 27.40 26.07 27.14 15,447,261 +0.43(+1.62%)
Jan 17, 2008 27.54 27.88 26.40 26.71 15,675,914 -0.46(-1.68%)
Jan 16, 2008 28.03 28.43 26.38 27.17 21,636,118 -1.65(-5.71%)
Jan 15, 2008 29.90 30.32 28.65 28.81 12,065,189 -1.40(-4.64%)
Jan 14, 2008 30.81 31.44 30.06 30.21 11,384,714 +0.25(+0.84%)
Jan 11, 2008 29.51 30.33 29.29 29.96 10,129,935 +0.16(+0.53%)
Jan 10, 2008 28.50 30.02 28.50 29.80 10,878,472 +0.56(+1.91%)
Jan 09, 2008 29.53 29.69 28.87 29.25 11,952,143 -0.57(-1.90%)
Jan 08, 2008 30.30 30.70 29.72 29.81 13,492,044 +0.53(+1.80%)
Jan 07, 2008 29.14 30.25 28.86 29.29 10,021,334 -0.24(-0.83%)
Jan 04, 2008 29.43 29.78 29.09 29.53 10,493,038 -0.30(-1.00%)
Jan 03, 2008 28.79 30.35 28.77 29.83 15,043,937 +0.98(+3.41%)
Jan 02, 2008 27.27 28.99 27.27 28.84 13,013,390 +2.13(+7.99%)
Jan 01, 2008 26.71 26.71 26.71 26.71 0 +0.00(+0.00%)
Dec 31, 2007 27.40 27.59 26.63 26.71 4,841,752 -0.68(-2.50%)
Dec 28, 2007 26.93 27.44 26.72 27.40 4,780,735 +1.05(+3.97%)
Dec 27, 2007 26.53 26.73 26.24 26.35 4,139,115 -0.24(-0.89%)
Dec 26, 2007 25.87 26.88 25.84 26.58 6,346,949 +0.94(+3.65%)
Dec 24, 2007 25.51 25.91 25.44 25.65 2,084,553 +0.30(+1.18%)
Dec 21, 2007 24.64 25.47 24.44 25.35 7,423,689 +0.91(+3.74%)
Dec 20, 2007 24.55 24.70 23.99 24.44 4,727,971 +0.13(+0.55%)
Dec 19, 2007 24.19 24.62 24.10 24.30 5,584,921 +0.02(+0.06%)
Dec 18, 2007 25.03 25.19 23.74 24.29 9,925,057 -0.28(-1.15%)
Dec 17, 2007 25.40 25.81 24.51 24.57 8,832,402 -0.80(-3.16%)
Dec 14, 2007 25.24 25.86 25.17 25.37 6,251,830 -0.31(-1.23%)
Dec 13, 2007 26.01 26.09 25.20 25.69 6,967,921 -0.69(-2.63%)
Dec 12, 2007 26.59 26.74 25.98 26.38 6,293,675 +0.58(+2.25%)
Dec 11, 2007 26.74 27.24 25.70 25.80 6,605,242 -0.93(-3.47%)
Dec 10, 2007 26.62 27.14 26.51 26.73 6,155,058 +0.33(+1.25%)
Dec 07, 2007 26.45 26.45 25.86 26.40 8,117,013 +0.10(+0.39%)
Dec 06, 2007 25.14 26.37 25.14 26.29 7,390,690 +0.94(+3.69%)
Dec 05, 2007 25.33 25.77 25.16 25.36 6,715,135 -0.31(-1.20%)
Dec 04, 2007 25.74 25.83 25.33 25.66 8,201,261 +0.02(+0.06%)
Dec 03, 2007 25.81 26.04 25.27 25.65 7,290,745 +0.13(+0.52%)
Nov 30, 2007 26.00 26.50 25.14 25.51 10,653,912 -0.92(-3.48%)
Nov 29, 2007 26.81 27.07 26.29 26.44 7,984,442 -0.82(-3.00%)
Nov 28, 2007 26.36 27.27 26.21 27.25 8,292,165 +0.73(+2.76%)
Nov 27, 2007 25.92 26.68 25.76 26.52 9,060,258 +0.17(+0.63%)
Nov 26, 2007 27.28 27.36 26.29 26.36 8,046,867 -0.93(-3.40%)
Nov 23, 2007 26.48 27.29 26.07 27.29 5,443,934 +1.42(+5.48%)
Nov 21, 2007 25.73 25.93 24.92 25.87 9,661,913 -0.07(-0.27%)
Nov 20, 2007 24.68 25.94 24.68 25.94 11,766,757 +1.83(+7.57%)
Nov 19, 2007 25.48 25.48 24.05 24.11 10,110,273 -1.24(-4.91%)
Nov 16, 2007 25.19 25.44 24.54 25.36 11,574,413 +0.65(+2.64%)
Nov 15, 2007 25.59 25.60 24.59 24.70 13,294,952 -1.47(-5.62%)
Nov 14, 2007 27.16 27.29 26.13 26.18 7,954,826 -0.13(-0.51%)
Nov 13, 2007 25.99 26.56 25.68 26.31 8,705,047 +0.84(+3.31%)
Nov 12, 2007 25.98 26.29 25.40 25.47 11,742,775 -1.90(-6.93%)
Nov 09, 2007 27.28 27.86 26.95 27.36 10,609,152 -0.83(-2.96%)
Nov 08, 2007 28.97 29.10 27.04 28.20 13,596,310 -0.35(-1.21%)
Nov 07, 2007 30.00 30.00 28.49 28.55 13,218,482 -0.65(-2.21%)
Nov 06, 2007 28.89 29.36 28.84 29.19 11,664,762 +1.04(+3.69%)
Nov 05, 2007 27.73 28.25 27.42 28.15 9,034,389 +0.03(+0.11%)
Nov 02, 2007 27.31 28.25 27.02 28.12 11,999,900 +1.43(+5.37%)
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.