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, 2014 24.06 24.57 23.90 23.91 4,813,394 -0.30(-1.23%)
Jul 30, 2014 24.43 24.43 24.09 24.21 5,163,052 -0.38(-1.56%)
Jul 29, 2014 24.89 24.93 24.45 24.59 2,976,423 -0.23(-0.91%)
Jul 28, 2014 24.50 24.87 24.44 24.82 3,662,247 +0.21(+0.85%)
Jul 25, 2014 23.75 24.65 23.69 24.61 5,780,530 +0.84(+3.52%)
Jul 24, 2014 23.82 23.83 23.62 23.77 6,453,695 -0.15(-0.62%)
Jul 23, 2014 23.95 24.22 23.86 23.92 3,456,160 -0.06(-0.25%)
Jul 22, 2014 24.22 24.22 23.79 23.98 3,367,068 -0.27(-1.12%)
Jul 21, 2014 24.45 24.52 23.97 24.25 3,917,151 -0.14(-0.57%)
Jul 18, 2014 24.24 24.41 24.07 24.39 4,193,642 -0.17(-0.68%)
Jul 17, 2014 24.10 24.63 24.02 24.56 6,250,562 +0.65(+2.74%)
Jul 16, 2014 23.72 24.10 23.64 23.90 4,573,354 +0.36(+1.52%)
Jul 15, 2014 24.24 24.58 23.46 23.55 6,423,287 -0.63(-2.62%)
Jul 14, 2014 23.95 24.29 23.84 24.18 4,529,757 -0.53(-2.15%)
Jul 11, 2014 24.33 24.87 24.26 24.71 5,261,305 +0.40(+1.65%)
Jul 10, 2014 25.11 25.55 24.27 24.31 7,913,667 -0.31(-1.27%)
Jul 09, 2014 24.37 24.74 24.26 24.62 5,704,166 +0.42(+1.72%)
Jul 08, 2014 24.05 24.30 23.81 24.21 4,907,581 +0.40(+1.68%)
Jul 07, 2014 23.86 23.95 23.70 23.81 4,285,949 -0.25(-1.05%)
Jul 03, 2014 23.99 24.06 24.06 24.06 3,238,575 -0.21(-0.86%)
Jul 02, 2014 24.02 24.43 24.02 24.27 4,010,670 +0.22(+0.90%)
Jul 01, 2014 24.30 24.49 23.97 24.05 4,461,450 -0.22(-0.90%)
Jun 30, 2014 23.87 24.37 23.75 24.27 5,136,737 +0.25(+1.05%)
Jun 27, 2014 24.11 24.15 23.75 24.01 4,350,487 +0.00(+0.00%)
Jun 26, 2014 23.69 24.09 23.36 24.01 4,799,425 +0.21(+0.88%)
Jun 25, 2014 23.68 24.07 23.67 23.81 4,827,463 +0.14(+0.59%)
Jun 24, 2014 24.36 24.54 23.63 23.67 7,641,117 -0.60(-2.47%)
Jun 23, 2014 23.77 24.31 23.63 24.27 6,257,268 +0.56(+2.35%)
Jun 20, 2014 23.81 23.99 23.47 23.71 7,848,510 -0.09(-0.37%)
Jun 19, 2014 23.28 23.97 23.19 23.80 13,308,821 +1.10(+4.87%)
Jun 18, 2014 21.75 22.72 21.73 22.69 8,346,577 +0.90(+4.15%)
Jun 17, 2014 21.41 21.88 21.36 21.79 4,471,286 +0.24(+1.11%)
Jun 16, 2014 21.90 21.95 21.49 21.55 5,535,492 -0.27(-1.23%)
Jun 13, 2014 21.66 21.86 21.31 21.82 4,940,023 +0.11(+0.52%)
Jun 12, 2014 21.08 21.78 21.08 21.71 7,508,826 +0.74(+3.51%)
Jun 11, 2014 20.87 21.04 20.70 20.97 7,380,382 +0.26(+1.25%)
Jun 10, 2014 20.09 20.74 20.06 20.71 5,558,394 +0.80(+4.00%)
Jun 06, 2014 20.16 20.22 19.71 19.91 4,832,115 -0.24(-1.20%)
Jun 05, 2014 20.10 20.39 20.01 20.16 5,014,157 +0.26(+1.31%)
Jun 04, 2014 19.76 19.98 19.76 19.90 4,431,012 +0.14(+0.70%)
Jun 03, 2014 19.84 19.91 19.64 19.76 7,178,501 -0.07(-0.35%)
Jun 02, 2014 20.11 20.13 19.73 19.83 8,309,916 -0.41(-2.01%)
May 30, 2014 19.99 20.24 19.71 20.23 9,138,504 +0.23(+1.12%)
May 29, 2014 19.91 20.23 19.83 20.01 6,040,373 -0.03(-0.13%)
May 28, 2014 20.32 20.36 19.84 20.04 7,043,837 -0.36(-1.78%)
May 27, 2014 21.00 21.10 20.26 20.40 7,564,145 -0.79(-3.72%)
May 23, 2014 21.33 21.19 21.19 21.19 3,505,237 -0.21(-0.97%)
May 22, 2014 21.56 21.58 21.24 21.39 1,937,323 +0.00(+0.00%)
May 21, 2014 21.11 21.40 21.05 21.39 2,703,515 +0.12(+0.57%)
May 20, 2014 20.98 21.34 20.92 21.27 2,713,053 +0.03(+0.12%)
May 19, 2014 21.47 21.47 21.03 21.25 3,242,800 -0.04(-0.20%)
May 16, 2014 21.45 21.48 21.20 21.29 2,535,225 -0.29(-1.36%)
May 15, 2014 21.75 21.91 21.45 21.58 4,390,954 -0.30(-1.38%)
May 14, 2014 21.75 21.94 21.65 21.89 4,174,848 +0.35(+1.65%)
May 13, 2014 21.52 21.64 21.36 21.53 2,655,859 +0.07(+0.34%)
May 12, 2014 21.66 21.83 21.43 21.46 3,275,676 +0.03(+0.16%)
May 09, 2014 21.47 21.56 21.25 21.43 2,900,896 -0.03(-0.12%)
May 08, 2014 21.48 21.66 21.34 21.45 3,292,977 +0.02(+0.08%)
May 07, 2014 21.69 21.78 21.29 21.43 4,293,491 -0.38(-1.74%)
May 06, 2014 21.79 21.89 21.72 21.81 2,754,943 -0.03(-0.16%)
May 05, 2014 21.99 22.05 21.73 21.85 3,339,369 +0.06(+0.28%)
May 02, 2014 21.40 21.80 21.11 21.79 5,828,016 +0.46(+2.14%)
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.