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 (%)
May 31, 2016 15.94 16.46 15.81 16.11 7,844,481 +0.21(+1.33%)
May 27, 2016 16.02 15.90 15.90 15.90 9,421,512 -0.29(-1.77%)
May 26, 2016 16.38 16.68 16.08 16.19 7,034,647 +0.11(+0.71%)
May 25, 2016 15.56 16.18 15.36 16.07 13,156,782 +0.36(+2.32%)
May 24, 2016 16.17 16.49 15.64 15.71 12,539,514 -0.92(-5.53%)
May 23, 2016 16.34 16.90 16.23 16.63 6,514,255 -0.01(-0.06%)
May 20, 2016 16.75 16.79 16.27 16.64 7,545,671 +0.08(+0.46%)
May 19, 2016 15.85 16.64 15.81 16.56 15,187,854 +0.24(+1.47%)
May 18, 2016 17.39 17.69 16.20 16.32 14,694,392 -1.37(-7.74%)
May 17, 2016 17.64 17.96 17.41 17.69 7,647,298 -0.02(-0.11%)
May 16, 2016 17.62 18.03 17.53 17.71 9,597,435 +0.51(+2.95%)
May 13, 2016 17.15 17.57 17.04 17.20 11,241,934 -0.06(-0.33%)
May 12, 2016 17.95 18.03 17.20 17.26 9,702,061 -0.69(-3.84%)
May 11, 2016 18.02 18.28 17.40 17.95 10,726,077 +0.09(+0.48%)
May 10, 2016 17.52 17.94 17.20 17.87 8,801,576 +0.39(+2.25%)
May 09, 2016 17.64 17.75 17.36 17.47 9,108,890 -0.91(-4.95%)
May 06, 2016 18.23 18.74 18.10 18.38 9,366,002 +0.44(+2.46%)
May 05, 2016 18.03 18.25 17.59 17.94 9,114,873 +0.26(+1.46%)
May 04, 2016 17.71 18.40 17.52 17.68 9,195,850 -0.64(-3.50%)
May 03, 2016 18.63 18.68 17.97 18.32 11,271,910 -0.35(-1.90%)
May 02, 2016 19.30 19.39 18.46 18.68 10,421,355 -0.62(-3.23%)
Apr 29, 2016 18.55 19.31 18.54 19.30 14,083,029 +1.16(+6.39%)
Apr 28, 2016 17.40 18.36 17.27 18.14 15,405,858 +1.03(+6.05%)
Apr 27, 2016 16.91 17.22 16.61 17.11 11,238,090 +0.29(+1.71%)
Apr 26, 2016 16.39 16.85 16.15 16.82 8,493,920 +0.60(+3.72%)
Apr 25, 2016 16.38 16.42 16.04 16.22 7,860,283 -0.14(-0.88%)
Apr 22, 2016 16.72 16.89 16.18 16.36 9,408,898 -0.47(-2.79%)
Apr 21, 2016 16.71 17.03 16.40 16.83 12,148,460 +0.51(+3.11%)
Apr 20, 2016 16.60 16.97 16.21 16.32 10,715,347 -0.31(-1.84%)
Apr 19, 2016 16.64 16.82 16.37 16.63 9,485,755 +0.51(+3.15%)
Apr 18, 2016 16.33 16.37 15.79 16.12 5,991,530 +0.06(+0.36%)
Apr 15, 2016 15.89 16.20 15.65 16.06 9,832,998 +0.19(+1.21%)
Apr 14, 2016 16.50 16.61 15.61 15.87 12,164,694 -0.67(-4.05%)
Apr 13, 2016 16.71 16.94 16.52 16.54 8,630,467 -0.44(-2.59%)
Apr 12, 2016 17.14 17.29 16.67 16.98 10,474,069 -0.05(-0.28%)
Apr 11, 2016 16.62 17.16 16.51 17.03 11,712,751 +0.64(+3.92%)
Apr 08, 2016 15.68 16.46 15.62 16.39 10,524,252 +0.72(+4.58%)
Apr 07, 2016 15.64 15.81 15.55 15.67 9,400,597 +0.31(+2.00%)
Apr 06, 2016 15.36 15.46 15.09 15.36 8,874,661 -0.19(-1.23%)
Apr 05, 2016 15.49 15.60 15.15 15.56 6,830,356 +0.34(+2.27%)
Apr 04, 2016 15.35 15.43 15.04 15.21 4,940,467 -0.19(-1.24%)
Apr 01, 2016 15.10 15.41 14.78 15.40 8,459,245 -0.14(-0.92%)
Mar 31, 2016 15.89 16.01 15.52 15.55 5,931,433 -0.16(-1.04%)
Mar 30, 2016 15.74 15.96 15.39 15.71 7,247,062 -0.04(-0.24%)
Mar 29, 2016 15.13 15.92 15.03 15.75 9,003,157 +0.67(+4.45%)
Mar 28, 2016 15.08 15.16 14.71 15.08 5,409,783 -0.04(-0.25%)
Mar 24, 2016 14.77 15.12 15.12 15.12 7,610,389 +0.35(+2.40%)
Mar 23, 2016 15.36 15.36 14.66 14.76 12,119,195 -1.17(-7.34%)
Mar 22, 2016 16.28 16.43 15.77 15.93 8,497,075 -0.19(-1.19%)
Mar 21, 2016 16.00 16.35 15.84 16.12 6,914,879 -0.04(-0.24%)
Mar 18, 2016 15.99 16.47 15.98 16.16 12,283,921 +0.02(+0.12%)
Mar 17, 2016 16.64 16.87 16.09 16.14 15,426,378 -0.13(-0.82%)
Mar 16, 2016 15.20 16.28 14.89 16.27 12,054,840 +0.93(+6.06%)
Mar 15, 2016 14.93 15.37 14.67 15.35 7,945,501 +0.24(+1.56%)
Mar 14, 2016 15.73 15.93 14.98 15.11 11,681,549 -0.53(-3.36%)
Mar 11, 2016 15.81 16.21 15.55 15.64 12,083,404 -0.13(-0.85%)
Mar 10, 2016 15.07 15.83 15.00 15.77 15,230,238 +0.76(+5.09%)
Mar 09, 2016 14.57 15.18 14.36 15.01 10,729,924 +0.14(+0.96%)
Mar 08, 2016 15.52 15.62 14.65 14.86 13,178,088 -0.34(-2.26%)
Mar 07, 2016 14.65 15.60 14.64 15.21 16,355,955 +0.75(+5.22%)
Mar 04, 2016 14.49 15.51 14.44 14.45 26,492,076 +0.15(+1.07%)
Mar 03, 2016 13.79 14.47 13.77 14.30 9,726,636 +0.56(+4.10%)
Mar 02, 2016 13.29 13.79 13.19 13.73 11,713,112 +0.46(+3.45%)
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.