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, 2017 13.16 13.30 13.10 13.18 5,213,379 -0.02(-0.15%)
May 30, 2017 13.16 13.30 13.11 13.20 4,381,578 -0.11(-0.80%)
May 26, 2017 13.33 13.39 13.21 13.30 5,415,914 +0.16(+1.25%)
May 25, 2017 13.19 13.26 13.07 13.14 4,993,589 -0.14(-1.02%)
May 24, 2017 13.12 13.30 12.93 13.27 9,656,646 +0.14(+1.03%)
May 23, 2017 13.60 13.67 13.12 13.14 8,801,927 -0.48(-3.56%)
May 22, 2017 13.50 13.79 13.46 13.62 5,613,299 +0.20(+1.52%)
May 19, 2017 13.55 13.57 13.36 13.42 10,996,800 -0.04(-0.29%)
May 18, 2017 13.77 13.77 13.30 13.46 9,301,057 -0.37(-2.66%)
May 17, 2017 14.19 14.20 13.76 13.83 11,712,674 -0.03(-0.21%)
May 16, 2017 13.86 13.92 13.76 13.86 4,892,322 +0.09(+0.63%)
May 15, 2017 13.99 14.01 13.69 13.77 5,044,763 -0.02(-0.14%)
May 12, 2017 13.82 13.92 13.61 13.79 9,161,757 +0.10(+0.71%)
May 11, 2017 13.53 13.79 13.47 13.69 7,439,454 +0.22(+1.66%)
May 10, 2017 13.41 13.65 13.40 13.47 7,307,832 +0.20(+1.54%)
May 09, 2017 13.18 13.29 13.07 13.26 7,251,664 -0.03(-0.22%)
May 08, 2017 13.22 13.33 13.12 13.29 5,257,680 +0.10(+0.74%)
May 05, 2017 13.04 13.25 13.01 13.20 6,553,092 +0.21(+1.64%)
May 04, 2017 12.95 12.99 12.77 12.98 9,630,404 -0.14(-1.03%)
May 03, 2017 13.28 13.46 13.11 13.12 7,418,110 -0.20(-1.53%)
May 02, 2017 13.18 13.39 13.11 13.32 7,147,370 +0.09(+0.66%)
May 01, 2017 13.41 13.52 13.17 13.23 7,625,420 -0.30(-2.22%)
Apr 28, 2017 13.45 13.70 13.37 13.54 11,668,368 +0.16(+1.16%)
Apr 27, 2017 14.08 14.08 13.20 13.38 17,673,950 -0.71(-5.02%)
Apr 26, 2017 13.89 14.12 13.72 14.09 9,442,522 +0.16(+1.18%)
Apr 25, 2017 14.17 14.20 13.67 13.92 14,562,407 -0.46(-3.17%)
Apr 24, 2017 14.34 14.50 14.24 14.38 8,108,094 -0.31(-2.11%)
Apr 21, 2017 14.54 14.77 14.50 14.69 11,503,256 +0.09(+0.60%)
Apr 20, 2017 14.41 14.65 14.29 14.60 9,220,974 +0.16(+1.07%)
Apr 19, 2017 14.73 14.77 14.27 14.45 11,425,875 -0.47(-3.12%)
Apr 18, 2017 14.85 14.91 14.64 14.91 7,395,298 +0.00(+0.00%)
Apr 17, 2017 14.98 15.06 14.86 14.91 3,972,691 -0.01(-0.07%)
Apr 13, 2017 15.14 15.15 14.80 14.92 6,394,877 -0.11(-0.71%)
Apr 12, 2017 14.88 15.06 14.77 15.03 6,335,534 +0.16(+1.11%)
Apr 11, 2017 14.67 15.09 14.59 14.86 9,970,789 +0.40(+2.75%)
Apr 10, 2017 14.29 14.50 14.11 14.47 5,131,315 +0.16(+1.15%)
Apr 07, 2017 14.63 14.66 14.12 14.30 7,652,217 -0.06(-0.41%)
Apr 06, 2017 14.40 14.42 14.19 14.36 5,912,332 -0.04(-0.27%)
Apr 05, 2017 14.27 14.51 14.17 14.40 7,038,269 -0.04(-0.27%)
Apr 04, 2017 14.45 14.47 14.27 14.44 5,160,183 +0.07(+0.47%)
Apr 03, 2017 14.17 14.37 14.02 14.37 6,903,472 +0.22(+1.58%)
Mar 31, 2017 14.22 14.36 14.10 14.15 8,321,957 -0.07(-0.48%)
Mar 30, 2017 14.37 14.44 14.13 14.21 8,160,768 -0.24(-1.68%)
Mar 29, 2017 14.48 14.50 14.23 14.46 12,206,325 -0.03(-0.20%)
Mar 28, 2017 15.35 15.53 14.37 14.49 21,221,816 -1.08(-6.92%)
Mar 27, 2017 15.77 15.88 15.53 15.56 8,398,177 +0.20(+1.33%)
Mar 24, 2017 15.30 15.48 15.26 15.36 4,534,481 -0.07(-0.44%)
Mar 23, 2017 15.49 15.61 15.19 15.43 10,856,983 -0.05(-0.31%)
Mar 22, 2017 15.45 15.71 15.35 15.47 8,159,244 +0.12(+0.76%)
Mar 21, 2017 15.05 15.41 15.01 15.36 10,535,383 +0.38(+2.52%)
Mar 20, 2017 14.89 15.00 14.75 14.98 4,785,775 +0.13(+0.85%)
Mar 17, 2017 14.90 15.12 14.78 14.85 8,377,070 -0.02(-0.13%)
Mar 16, 2017 15.34 15.48 14.84 14.87 9,507,273 -0.11(-0.71%)
Mar 15, 2017 14.22 15.01 14.04 14.98 13,478,149 +0.86(+6.11%)
Mar 14, 2017 14.35 14.68 14.02 14.12 9,269,448 -0.25(-1.71%)
Mar 13, 2017 14.44 14.46 14.17 14.36 8,353,664 +0.04(+0.27%)
Mar 10, 2017 14.16 14.41 14.04 14.32 6,679,513 +0.23(+1.65%)
Mar 09, 2017 14.16 14.30 14.07 14.09 4,646,449 -0.08(-0.55%)
Mar 08, 2017 14.09 14.30 14.03 14.17 8,929,448 -0.07(-0.48%)
Mar 07, 2017 14.34 14.41 14.11 14.24 7,993,605 -0.26(-1.80%)
Mar 06, 2017 14.57 14.63 14.20 14.50 9,319,297 -0.12(-0.79%)
Mar 03, 2017 14.58 14.73 14.30 14.61 10,086,610 +0.09(+0.60%)
Mar 02, 2017 14.84 14.99 14.51 14.53 11,349,302 -0.58(-3.84%)
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.