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, 2015 12.21 12.47 12.02 12.36 13,443,665 +0.60(+5.06%)
Jul 30, 2015 11.93 12.12 11.64 11.77 10,896,019 -0.22(-1.86%)
Jul 29, 2015 11.82 12.14 11.68 11.99 14,393,507 +0.20(+1.66%)
Jul 28, 2015 11.92 12.09 11.71 11.80 12,434,764 +0.06(+0.48%)
Jul 27, 2015 12.20 12.71 11.61 11.74 17,968,192 -0.62(-5.04%)
Jul 24, 2015 11.70 12.41 11.50 12.36 23,332,698 +0.47(+3.91%)
Jul 23, 2015 12.45 12.48 11.81 11.90 14,144,069 -0.38(-3.11%)
Jul 22, 2015 11.92 12.44 11.78 12.28 15,523,595 +0.00(+0.00%)
Jul 21, 2015 12.32 12.70 12.09 12.28 15,394,963 +0.28(+2.33%)
Jul 20, 2015 12.99 13.05 11.97 12.00 23,434,720 -1.68(-12.25%)
Jul 17, 2015 14.45 14.53 13.63 13.68 13,634,925 -0.91(-6.25%)
Jul 16, 2015 14.68 14.70 14.45 14.59 7,612,577 -0.13(-0.89%)
Jul 15, 2015 14.89 14.90 14.63 14.72 6,812,088 -0.37(-2.47%)
Jul 14, 2015 15.24 15.36 15.07 15.09 4,802,006 -0.01(-0.09%)
Jul 13, 2015 15.00 15.21 14.70 15.11 6,277,745 -0.09(-0.61%)
Jul 10, 2015 15.47 15.50 15.10 15.20 6,661,512 -0.21(-1.38%)
Jul 09, 2015 15.74 15.75 15.30 15.41 6,962,716 -0.04(-0.24%)
Jul 08, 2015 15.45 15.83 15.39 15.45 8,392,284 +0.10(+0.66%)
Jul 07, 2015 15.19 15.51 14.94 15.35 12,919,831 -0.09(-0.60%)
Jul 06, 2015 14.95 15.58 14.87 15.44 8,594,921 +0.48(+3.21%)
Jul 02, 2015 14.74 14.96 14.96 14.96 5,309,482 +0.28(+1.89%)
Jul 01, 2015 14.91 14.97 14.58 14.68 6,982,353 -0.30(-1.98%)
Jun 30, 2015 15.02 15.23 14.78 14.98 7,351,728 -0.15(-0.98%)
Jun 29, 2015 15.28 15.36 15.08 15.12 5,107,921 -0.14(-0.91%)
Jun 26, 2015 15.27 15.39 15.16 15.26 3,955,025 -0.05(-0.30%)
Jun 25, 2015 15.57 15.66 15.26 15.31 4,660,552 -0.21(-1.37%)
Jun 24, 2015 15.33 15.67 15.32 15.52 6,791,271 +0.20(+1.33%)
Jun 23, 2015 15.11 15.45 15.06 15.32 7,009,108 +0.31(+2.09%)
Jun 22, 2015 15.02 15.21 14.96 15.00 9,394,125 -0.22(-1.46%)
Jun 19, 2015 15.46 15.60 15.08 15.23 10,286,489 -0.46(-2.95%)
Jun 18, 2015 15.73 15.80 15.58 15.69 6,079,260 +0.30(+1.98%)
Jun 17, 2015 15.16 15.44 14.98 15.38 12,863,598 +0.22(+1.46%)
Jun 16, 2015 15.37 15.40 15.03 15.16 9,244,748 -0.18(-1.20%)
Jun 15, 2015 15.34 15.47 15.23 15.34 11,205,976 -0.13(-0.83%)
Jun 12, 2015 15.48 15.68 15.43 15.47 4,546,167 -0.11(-0.71%)
Jun 11, 2015 15.80 15.82 15.44 15.58 8,829,541 -0.31(-1.96%)
Jun 10, 2015 16.04 16.10 15.81 15.90 5,315,722 +0.12(+0.76%)
Jun 09, 2015 15.96 16.11 15.69 15.78 5,260,957 -0.12(-0.75%)
Jun 08, 2015 15.87 15.91 15.62 15.90 5,777,183 +0.06(+0.41%)
Jun 05, 2015 15.90 15.93 15.64 15.83 8,623,860 -0.33(-2.05%)
Jun 04, 2015 16.03 16.20 15.96 16.16 5,059,788 -0.14(-0.84%)
Jun 03, 2015 16.37 16.61 16.21 16.30 6,035,382 -0.17(-1.06%)
Jun 02, 2015 16.46 16.67 16.37 16.47 5,513,057 +0.20(+1.24%)
Jun 01, 2015 16.46 16.56 16.15 16.27 6,228,756 -0.04(-0.23%)
May 29, 2015 16.33 16.49 16.16 16.31 5,899,556 -0.05(-0.28%)
May 28, 2015 16.09 16.37 15.95 16.35 4,643,652 +0.22(+1.37%)
May 27, 2015 16.10 16.24 15.89 16.13 6,504,131 +0.07(+0.46%)
May 26, 2015 16.48 16.49 15.94 16.06 12,340,223 -0.77(-4.58%)
May 22, 2015 16.88 16.83 16.83 16.83 4,287,915 -0.06(-0.33%)
May 21, 2015 16.98 17.13 16.77 16.89 5,071,561 -0.12(-0.70%)
May 20, 2015 17.21 17.28 16.99 17.01 5,763,708 -0.06(-0.38%)
May 19, 2015 17.48 17.55 17.05 17.07 10,376,113 -0.78(-4.37%)
May 18, 2015 17.89 18.19 17.81 17.85 7,005,972 +0.04(+0.21%)
May 15, 2015 17.84 18.08 17.65 17.81 6,502,888 -0.16(-0.87%)
May 14, 2015 18.07 18.49 17.92 17.97 9,457,416 +0.13(+0.72%)
May 13, 2015 17.70 18.06 17.66 17.84 11,839,705 +0.47(+2.70%)
May 12, 2015 17.07 17.45 17.05 17.37 9,275,708 +0.44(+2.60%)
May 11, 2015 17.12 17.29 16.81 16.93 6,413,882 -0.17(-1.01%)
May 08, 2015 16.69 17.22 16.60 17.11 9,219,225 +0.55(+3.31%)
May 07, 2015 16.43 16.58 16.00 16.56 10,625,095 +0.05(+0.28%)
May 06, 2015 17.02 17.08 16.47 16.51 8,337,448 -0.41(-2.43%)
May 05, 2015 17.33 17.44 16.76 16.92 7,782,990 -0.20(-1.17%)
May 04, 2015 17.44 17.47 17.06 17.12 5,824,559 +0.07(+0.43%)
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.