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, 2012 36.40 36.77 36.30 36.53 5,317,276 +1.20(+3.41%)
Oct 26, 2012 35.43 35.33 35.33 35.33 5,459,347 -0.06(-0.18%)
Oct 25, 2012 34.52 35.52 34.24 35.39 8,385,215 +2.22(+6.70%)
Oct 24, 2012 34.63 34.68 33.11 33.17 7,614,610 -1.21(-3.52%)
Oct 23, 2012 34.38 34.79 34.31 34.38 5,491,059 -0.58(-1.66%)
Oct 19, 2012 34.55 35.07 34.15 34.96 6,663,023 +0.39(+1.12%)
Oct 18, 2012 35.32 35.46 34.55 34.58 5,894,387 -1.16(-3.25%)
Oct 17, 2012 35.61 35.90 35.13 35.74 3,584,108 +0.27(+0.77%)
Oct 16, 2012 35.37 35.66 35.17 35.46 4,615,810 +0.39(+1.11%)
Oct 15, 2012 34.81 35.08 34.48 35.08 4,696,562 -0.03(-0.09%)
Oct 12, 2012 35.58 35.78 34.94 35.11 4,107,688 -0.56(-1.56%)
Oct 11, 2012 36.32 36.32 35.57 35.67 4,958,691 -0.25(-0.70%)
Oct 10, 2012 35.67 36.42 35.50 35.92 5,209,103 +0.12(+0.34%)
Oct 09, 2012 37.09 37.31 35.76 35.80 6,884,337 -1.27(-3.41%)
Oct 08, 2012 36.88 37.19 36.63 37.06 2,315,277 -0.19(-0.52%)
Oct 05, 2012 37.21 37.85 37.03 37.25 5,503,073 -0.02(-0.06%)
Oct 04, 2012 36.82 37.28 36.75 37.28 5,899,149 +0.85(+2.35%)
Oct 03, 2012 36.91 37.01 36.36 36.42 4,334,465 -0.35(-0.94%)
Oct 02, 2012 37.19 37.42 36.59 36.77 5,392,318 -0.47(-1.26%)
Oct 01, 2012 37.33 37.80 37.14 37.24 5,039,804 +0.28(+0.76%)
Sep 28, 2012 36.92 37.30 36.75 36.96 7,126,463 -0.45(-1.21%)
Sep 27, 2012 36.68 37.42 36.33 37.41 7,663,969 +1.12(+3.09%)
Sep 26, 2012 35.38 36.48 35.26 36.29 6,732,522 +0.31(+0.85%)
Sep 25, 2012 36.87 37.06 35.96 35.98 7,680,485 -0.33(-0.91%)
Sep 24, 2012 37.21 37.48 36.25 36.31 7,225,508 -1.52(-4.01%)
Sep 21, 2012 37.98 38.22 37.75 37.83 13,584,796 +0.35(+0.95%)
Sep 20, 2012 37.35 37.50 36.87 37.47 7,293,168 -0.31(-0.83%)
Sep 19, 2012 37.59 38.00 37.18 37.79 8,303,044 +0.19(+0.51%)
Sep 18, 2012 37.11 37.59 37.00 37.59 7,308,252 +0.33(+0.89%)
Sep 17, 2012 37.21 37.40 36.89 37.26 7,120,043 +0.02(+0.06%)
Sep 14, 2012 36.84 37.74 36.80 37.24 9,938,854 +0.64(+1.74%)
Sep 13, 2012 34.54 36.65 34.28 36.60 12,139,580 +1.89(+5.46%)
Sep 12, 2012 34.46 35.04 33.75 34.71 8,209,056 +0.66(+1.93%)
Sep 11, 2012 34.17 34.56 33.95 34.05 4,911,502 +0.10(+0.31%)
Sep 10, 2012 34.56 34.63 33.84 33.95 4,448,762 -0.68(-1.95%)
Sep 07, 2012 34.62 35.02 34.53 34.62 7,743,710 +0.69(+2.04%)
Sep 06, 2012 33.37 33.95 33.10 33.93 7,503,436 +1.03(+3.13%)
Sep 05, 2012 32.67 33.07 32.18 32.90 3,720,889 +0.14(+0.42%)
Sep 04, 2012 33.17 33.25 32.56 32.76 4,668,111 -0.34(-1.02%)
Aug 31, 2012 32.12 33.28 31.80 33.10 7,326,040 +1.30(+4.08%)
Aug 30, 2012 32.04 32.37 31.73 31.80 3,945,647 -0.14(-0.45%)
Aug 29, 2012 32.15 32.25 31.56 31.95 3,480,555 -0.19(-0.58%)
Aug 27, 2012 32.48 32.63 31.95 32.13 4,129,081 -0.40(-1.24%)
Aug 24, 2012 32.13 32.67 31.94 32.54 4,021,100 +0.24(+0.75%)
Aug 23, 2012 32.69 33.25 32.25 32.30 8,313,821 -0.19(-0.57%)
Aug 22, 2012 31.68 32.51 31.21 32.48 6,677,303 +0.87(+2.75%)
Aug 21, 2012 31.56 32.32 31.38 31.61 6,167,305 +0.68(+2.19%)
Aug 20, 2012 31.10 31.22 30.54 30.93 3,668,197 -0.07(-0.23%)
Aug 17, 2012 31.11 31.48 30.80 31.01 5,459,558 +0.04(+0.13%)
Aug 16, 2012 29.72 31.01 29.59 30.97 5,956,847 +1.41(+4.77%)
Aug 15, 2012 29.62 29.77 29.24 29.56 4,278,984 -0.07(-0.23%)
Aug 14, 2012 29.56 29.93 29.52 29.63 3,266,766 -0.13(-0.43%)
Aug 13, 2012 30.34 30.56 29.55 29.75 5,419,461 -0.39(-1.28%)
Aug 10, 2012 29.96 30.16 29.75 30.14 3,113,686 +0.14(+0.48%)
Aug 09, 2012 29.66 30.23 29.46 30.00 3,143,741 +0.33(+1.11%)
Aug 08, 2012 29.94 30.41 29.53 29.67 5,135,986 -0.19(-0.65%)
Aug 07, 2012 29.55 29.96 29.30 29.86 4,712,452 +0.65(+2.23%)
Aug 06, 2012 28.93 29.70 28.93 29.21 4,492,377 +0.27(+0.95%)
Aug 03, 2012 29.09 29.22 28.63 28.93 6,714,801 +0.40(+1.41%)
Aug 02, 2012 28.28 29.04 28.08 28.53 6,753,287 -0.04(-0.14%)
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.