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 (%)
Oct 31, 2008 15.41 15.57 14.60 14.69 15,423,884 -1.05(-6.65%)
Oct 30, 2008 15.82 16.44 13.86 15.74 23,716,982 +0.80(+5.32%)
Oct 29, 2008 13.67 15.21 13.44 14.94 23,418,200 +1.93(+14.82%)
Oct 28, 2008 12.36 13.04 11.42 13.01 20,811,042 +1.16(+9.76%)
Oct 27, 2008 13.25 13.78 11.82 11.86 20,450,764 -1.54(-11.46%)
Oct 24, 2008 10.90 13.41 10.90 13.39 26,765,050 +1.28(+10.53%)
Oct 23, 2008 12.52 14.09 11.89 12.12 27,754,640 -1.07(-8.12%)
Oct 22, 2008 14.94 14.95 13.04 13.19 23,191,376 -2.50(-15.91%)
Oct 21, 2008 16.37 17.04 15.68 15.68 14,362,840 -1.82(-10.39%)
Oct 20, 2008 16.52 17.76 15.96 17.50 15,927,814 +1.68(+10.65%)
Oct 17, 2008 15.32 16.73 14.61 15.82 22,581,232 -0.41(-2.52%)
Oct 16, 2008 18.50 18.67 15.26 16.22 31,296,910 -1.94(-10.66%)
Oct 15, 2008 19.92 20.59 18.15 18.16 17,378,896 -2.00(-9.92%)
Oct 14, 2008 20.28 20.82 19.19 20.16 24,503,222 +0.72(+3.68%)
Oct 13, 2008 20.94 21.30 18.70 19.44 16,606,464 -0.67(-3.33%)
Oct 10, 2008 23.00 24.40 18.77 20.11 32,074,524 -3.19(-13.68%)
Oct 09, 2008 23.42 24.07 22.88 23.30 18,959,150 -1.12(-4.58%)
Oct 08, 2008 21.34 24.42 21.18 24.42 38,294,188 +4.02(+19.72%)
Oct 07, 2008 20.90 21.45 20.02 20.40 22,775,438 +0.67(+3.39%)
Oct 06, 2008 22.01 22.65 17.84 19.73 32,403,294 -1.32(-6.28%)
Oct 03, 2008 20.48 22.69 20.47 21.05 22,115,758 +0.13(+0.64%)
Oct 02, 2008 24.33 24.76 20.75 20.92 26,733,830 -4.43(-17.48%)
Oct 01, 2008 25.06 26.65 24.75 25.35 17,690,362 +0.45(+1.80%)
Sep 30, 2008 25.41 25.70 24.50 24.90 15,860,208 -1.39(-5.27%)
Sep 29, 2008 26.37 27.41 24.85 26.29 23,305,004 -0.07(-0.27%)
Sep 26, 2008 27.55 28.56 25.93 26.36 0 -0.82(-3.01%)
Sep 25, 2008 28.67 28.88 26.97 27.18 21,735,970 -1.68(-5.81%)
Sep 24, 2008 28.73 29.21 27.75 28.85 19,557,716 +0.87(+3.09%)
Sep 23, 2008 28.53 28.93 27.17 27.99 26,887,716 -0.58(-2.04%)
Sep 22, 2008 26.39 29.06 26.39 28.57 27,420,400 +3.24(+12.77%)
Sep 19, 2008 24.00 25.33 22.92 25.33 0 +2.20(+9.49%)
Sep 18, 2008 25.28 26.14 22.48 23.14 38,530,028 -0.94(-3.92%)
Sep 17, 2008 21.97 24.64 21.48 24.08 36,458,148 +2.39(+10.99%)
Sep 16, 2008 20.93 21.83 20.07 21.70 22,686,716 +0.33(+1.55%)
Sep 15, 2008 23.07 23.33 21.08 21.37 24,197,184 -1.50(-6.57%)
Sep 12, 2008 21.00 22.99 20.77 22.87 23,870,352 +2.76(+13.74%)
Sep 11, 2008 20.52 20.91 19.46 20.11 21,995,880 -0.69(-3.33%)
Sep 10, 2008 20.04 20.90 19.52 20.80 23,463,004 +0.96(+4.84%)
Sep 09, 2008 21.20 21.20 19.84 19.84 26,054,082 -1.88(-8.66%)
Sep 08, 2008 23.73 23.89 21.65 21.72 15,741,798 -1.27(-5.51%)
Sep 05, 2008 23.74 23.80 22.33 22.99 0 +0.00(+0.00%)
Sep 04, 2008 24.00 24.38 22.66 22.99 13,611,460 -0.67(-2.83%)
Sep 03, 2008 24.53 25.07 23.32 23.66 17,127,352 -1.05(-4.27%)
Sep 02, 2008 25.38 25.40 24.40 24.71 13,663,909 -2.00(-7.49%)
Aug 29, 2008 27.11 27.30 26.37 26.71 0 -0.16(-0.59%)
Aug 28, 2008 27.79 28.09 26.31 26.87 8,531,452 -0.11(-0.41%)
Aug 27, 2008 27.02 27.32 26.51 26.98 8,952,400 +0.59(+2.24%)
Aug 26, 2008 26.16 27.07 26.16 26.39 8,840,244 +0.02(+0.06%)
Aug 25, 2008 26.15 26.99 25.93 26.37 7,802,682 -0.07(-0.27%)
Aug 22, 2008 26.87 27.02 26.04 26.44 9,059,986 -1.02(-3.70%)
Aug 21, 2008 27.32 27.96 27.18 27.46 15,388,552 +1.93(+7.56%)
Aug 20, 2008 25.37 26.23 24.98 25.53 17,982,006 +0.54(+2.17%)
Aug 19, 2008 23.50 25.22 23.41 24.99 16,585,391 +1.07(+4.48%)
Aug 18, 2008 24.17 24.64 23.70 23.92 12,223,664 +0.65(+2.77%)
Aug 15, 2008 23.57 23.77 23.03 23.27 0 -1.07(-4.40%)
Aug 14, 2008 25.97 26.07 24.32 24.34 13,793,154 -1.79(-6.84%)
Aug 13, 2008 24.94 26.34 24.85 26.13 19,079,052 +1.39(+5.60%)
Aug 12, 2008 23.84 24.95 23.55 24.74 18,629,736 +1.20(+5.08%)
Aug 11, 2008 24.48 24.76 22.90 23.55 20,242,778 -0.87(-3.58%)
Aug 08, 2008 25.33 25.48 24.04 24.42 17,666,998 -1.70(-6.51%)
Aug 07, 2008 26.77 26.92 25.70 26.12 10,256,936 -0.44(-1.66%)
Aug 06, 2008 26.18 26.84 26.08 26.56 15,133,996 +0.94(+3.66%)
Aug 05, 2008 27.32 27.44 25.53 25.62 19,204,938 -2.13(-7.66%)
Aug 04, 2008 28.51 29.05 27.23 27.75 9,485,535 -0.95(-3.32%)
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.