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 (%)
Jul 31, 2008 31.00 31.62 29.16 29.40 18,235,820 -1.29(-4.21%)
Jul 30, 2008 30.44 30.77 28.88 30.69 19,658,442 -0.48(-1.54%)
Jul 29, 2008 31.17 32.20 30.88 31.17 13,251,173 -1.06(-3.30%)
Jul 28, 2008 31.65 33.39 31.50 32.24 10,393,478 +0.53(+1.66%)
Jul 25, 2008 32.11 32.34 31.12 31.71 9,941,051 -0.27(-0.84%)
Jul 24, 2008 32.54 32.54 31.19 31.98 14,996,919 -0.02(-0.05%)
Jul 23, 2008 33.95 34.26 31.77 31.99 18,185,118 -2.22(-6.49%)
Jul 22, 2008 36.91 36.91 33.95 34.21 12,959,298 -2.09(-5.77%)
Jul 21, 2008 36.52 36.75 35.61 36.31 8,621,733 +0.41(+1.14%)
Jul 18, 2008 35.83 36.61 35.62 35.90 9,247,035 +0.05(+0.13%)
Jul 17, 2008 36.86 38.13 35.34 35.85 16,047,913 -1.20(-3.25%)
Jul 16, 2008 37.71 38.13 36.01 37.06 14,244,772 -0.72(-1.92%)
Jul 15, 2008 41.05 41.45 37.53 37.78 21,346,716 -2.42(-6.01%)
Jul 14, 2008 38.19 40.20 37.73 40.20 17,680,774 +2.18(+5.74%)
Jul 11, 2008 37.69 38.77 37.51 38.02 20,079,124 +1.91(+5.30%)
Jul 10, 2008 35.57 36.75 35.44 36.10 11,970,362 +1.28(+3.66%)
Jul 09, 2008 34.72 35.98 34.67 34.83 9,021,381 +0.30(+0.87%)
Jul 08, 2008 34.43 34.81 33.86 34.53 9,382,153 -0.40(-1.15%)
Jul 07, 2008 34.37 35.11 34.10 34.93 10,566,915 -0.70(-1.97%)
Jul 04, 2008 35.43 35.91 34.49 35.63 8,619,224 +0.00(+0.00%)
Jul 03, 2008 35.43 35.91 34.49 35.63 8,619,224 -0.59(-1.63%)
Jul 02, 2008 37.15 37.85 35.95 36.22 12,775,205 -1.69(-4.46%)
Jul 01, 2008 37.51 38.65 37.13 37.91 10,627,594 +1.57(+4.31%)
Jun 30, 2008 37.08 37.59 35.08 36.35 15,053,943 -0.15(-0.41%)
Jun 27, 2008 35.46 36.98 35.45 36.50 15,777,428 +1.59(+4.56%)
Jun 26, 2008 33.81 35.18 33.66 34.91 17,783,484 +2.14(+6.54%)
Jun 25, 2008 32.87 33.17 31.54 32.76 10,508,025 -0.04(-0.12%)
Jun 24, 2008 32.84 33.65 32.60 32.80 7,671,032 -0.13(-0.41%)
Jun 23, 2008 31.36 33.16 31.32 32.94 8,951,669 +0.74(+2.30%)
Jun 20, 2008 31.50 32.50 31.50 32.20 7,843,779 +0.42(+1.31%)
Jun 19, 2008 32.67 33.17 31.65 31.78 10,541,791 -0.42(-1.30%)
Jun 18, 2008 31.80 32.25 31.48 32.20 5,458,655 +0.65(+2.05%)
Jun 17, 2008 31.10 31.83 30.95 31.55 5,833,473 +0.54(+1.75%)
Jun 16, 2008 31.34 31.48 30.92 31.01 5,701,753 +0.73(+2.42%)
Jun 13, 2008 29.88 30.66 29.39 30.28 6,232,841 +0.00(+0.00%)
Jun 12, 2008 30.15 30.41 29.60 30.28 9,045,750 -0.66(-2.14%)
Jun 11, 2008 31.36 31.66 30.75 30.94 7,326,902 +0.25(+0.82%)
Jun 10, 2008 31.29 32.34 30.46 30.69 11,814,282 -2.17(-6.61%)
Jun 09, 2008 32.38 33.25 32.32 32.86 6,582,961 +0.38(+1.16%)
Jun 06, 2008 31.72 33.03 31.65 32.48 10,939,524 +1.39(+4.48%)
Jun 05, 2008 30.15 31.17 30.05 31.09 8,248,437 +0.75(+2.47%)
Jun 04, 2008 31.11 31.32 30.21 30.34 6,879,223 -0.76(-2.43%)
Jun 03, 2008 31.43 32.42 31.03 31.10 7,891,762 -0.85(-2.66%)
Jun 02, 2008 31.63 32.36 31.43 31.95 8,842,264 +0.35(+1.10%)
May 30, 2008 31.28 31.88 31.14 31.60 5,632,354 +0.54(+1.75%)
May 29, 2008 31.51 31.62 31.04 31.06 8,248,515 -1.09(-3.38%)
May 28, 2008 31.43 32.30 31.10 32.14 6,360,822 +0.40(+1.26%)
May 27, 2008 32.13 32.17 31.43 31.74 7,585,741 -1.40(-4.23%)
May 26, 2008 33.42 34.02 32.99 33.14 0 +0.00(+0.00%)
May 23, 2008 33.42 34.02 32.99 33.14 6,885,725 +0.11(+0.33%)
May 22, 2008 33.54 34.15 32.63 33.03 9,842,149 -0.83(-2.44%)
May 21, 2008 33.77 34.91 33.68 33.86 13,223,207 -0.07(-0.21%)
May 20, 2008 32.87 33.95 32.80 33.93 9,770,299 +1.45(+4.46%)
May 19, 2008 32.97 33.04 32.28 32.48 5,711,064 -0.02(-0.05%)
May 16, 2008 32.67 33.04 32.28 32.50 10,564,619 +0.76(+2.41%)
May 15, 2008 30.97 31.96 30.72 31.73 9,265,828 +1.59(+5.28%)
May 14, 2008 30.81 31.02 30.14 30.14 6,111,998 -0.57(-1.87%)
May 13, 2008 30.43 30.90 29.98 30.72 7,240,078 -0.33(-1.06%)
May 12, 2008 31.06 31.51 30.49 31.05 5,476,661 -0.02(-0.08%)
May 09, 2008 31.69 31.88 30.38 31.07 6,141,204 -0.33(-1.05%)
May 08, 2008 30.00 31.49 29.92 31.40 13,554,861 +1.98(+6.71%)
May 07, 2008 28.73 29.96 28.47 29.43 10,437,733 +0.41(+1.41%)
May 06, 2008 28.95 29.89 28.91 29.02 10,146,959 +0.14(+0.49%)
May 05, 2008 29.48 29.48 28.40 28.88 9,769,475 +0.62(+2.20%)
May 02, 2008 27.51 28.69 27.51 28.25 8,352,104 +0.61(+2.22%)
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.