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 (%)
Sep 30, 2013 21.30 22.11 21.27 21.76 8,257,088 +0.21(+0.97%)
Sep 27, 2013 21.74 22.02 21.42 21.55 8,228,436 +0.07(+0.31%)
Sep 26, 2013 21.75 21.89 21.25 21.48 7,761,776 -0.29(-1.34%)
Sep 25, 2013 21.53 22.27 21.52 21.77 10,553,938 +0.35(+1.64%)
Sep 24, 2013 21.20 21.66 20.92 21.42 11,457,222 +0.08(+0.39%)
Sep 23, 2013 21.65 22.14 21.26 21.34 12,962,470 -0.26(-1.20%)
Sep 20, 2013 22.73 22.78 21.60 21.60 24,804,832 -1.25(-5.46%)
Sep 19, 2013 23.91 24.00 22.71 22.84 14,362,636 -0.97(-4.07%)
Sep 18, 2013 21.74 24.12 21.59 23.81 19,920,318 +1.81(+8.21%)
Sep 17, 2013 21.91 22.02 21.64 22.01 8,873,829 +0.33(+1.51%)
Sep 16, 2013 22.16 22.30 21.65 21.68 10,940,373 -0.35(-1.59%)
Sep 13, 2013 21.58 22.09 21.53 22.03 10,987,142 +0.40(+1.85%)
Sep 12, 2013 22.14 22.20 21.61 21.63 15,559,987 -1.51(-6.52%)
Sep 11, 2013 22.70 23.16 22.36 23.14 10,755,936 +0.44(+1.95%)
Sep 10, 2013 23.59 23.61 22.56 22.70 14,265,596 -1.56(-6.42%)
Sep 09, 2013 24.52 24.63 24.03 24.26 6,451,572 -0.20(-0.82%)
Sep 06, 2013 24.54 24.95 24.36 24.46 8,393,878 +0.30(+1.24%)
Sep 05, 2013 24.75 24.91 24.00 24.16 8,273,261 -0.87(-3.46%)
Sep 04, 2013 24.54 25.04 24.40 25.02 6,841,724 +0.15(+0.60%)
Sep 03, 2013 25.04 25.26 24.69 24.87 9,237,243 +0.29(+1.19%)
Aug 30, 2013 24.46 25.11 24.25 24.58 7,775,512 -0.35(-1.40%)
Aug 29, 2013 24.40 25.26 23.96 24.93 10,908,574 +0.35(+1.42%)
Aug 28, 2013 25.16 25.79 24.48 24.58 10,740,917 -0.34(-1.37%)
Aug 27, 2013 26.63 26.79 24.91 24.92 13,330,245 -1.12(-4.32%)
Aug 26, 2013 26.13 26.43 25.62 26.05 7,196,052 +0.20(+0.77%)
Aug 23, 2013 25.32 26.20 25.29 25.85 8,982,585 +0.49(+1.94%)
Aug 22, 2013 25.36 25.87 25.09 25.36 7,166,362 +0.26(+1.03%)
Aug 21, 2013 25.99 26.05 25.08 25.10 11,644,245 -1.25(-4.74%)
Aug 20, 2013 25.66 26.59 25.58 26.35 8,650,165 +0.64(+2.50%)
Aug 19, 2013 25.79 26.24 25.58 25.70 9,194,586 -0.10(-0.39%)
Aug 16, 2013 26.19 26.58 25.51 25.80 12,439,205 -0.17(-0.64%)
Aug 15, 2013 24.08 26.07 23.92 25.97 15,432,691 +1.51(+6.18%)
Aug 14, 2013 23.54 24.73 23.54 24.46 10,108,311 +0.91(+3.88%)
Aug 13, 2013 23.72 24.18 23.37 23.54 7,790,713 -0.30(-1.25%)
Aug 12, 2013 23.41 24.08 23.38 23.84 12,606,169 +1.28(+5.67%)
Aug 09, 2013 22.31 22.91 21.88 22.56 9,344,606 +0.16(+0.70%)
Aug 08, 2013 21.17 22.45 21.04 22.41 11,427,112 +1.59(+7.62%)
Aug 07, 2013 20.81 21.32 20.65 20.82 7,032,482 -0.19(-0.91%)
Aug 06, 2013 21.61 21.63 20.98 21.01 9,335,975 -1.15(-5.17%)
Aug 05, 2013 22.40 22.71 22.06 22.16 4,996,120 -0.20(-0.89%)
Aug 02, 2013 22.80 23.01 22.27 22.36 8,060,454 -0.44(-1.93%)
Aug 01, 2013 23.61 23.65 22.78 22.80 7,954,361 -0.65(-2.76%)
Jul 31, 2013 23.53 24.13 23.01 23.44 10,908,821 -0.05(-0.21%)
Jul 30, 2013 23.78 23.84 23.11 23.49 8,556,850 -0.27(-1.12%)
Jul 29, 2013 23.86 24.14 23.61 23.76 6,484,235 -0.11(-0.45%)
Jul 26, 2013 23.05 23.89 22.85 23.87 8,402,509 +0.50(+2.13%)
Jul 25, 2013 23.08 23.75 22.94 23.37 12,712,919 -0.18(-0.78%)
Jul 24, 2013 24.47 24.58 23.09 23.55 12,876,041 -1.20(-4.86%)
Jul 23, 2013 24.02 24.79 23.78 24.76 11,777,753 +0.75(+3.11%)
Jul 22, 2013 23.57 24.32 23.47 24.01 14,446,749 +1.31(+5.78%)
Jul 19, 2013 22.12 22.71 22.00 22.70 8,123,234 +0.81(+3.68%)
Jul 18, 2013 22.27 22.37 21.83 21.89 6,108,275 -0.18(-0.83%)
Jul 17, 2013 22.52 22.93 21.97 22.07 9,586,936 -0.48(-2.14%)
Jul 16, 2013 21.41 22.56 21.39 22.56 10,865,806 +1.25(+5.85%)
Jul 15, 2013 21.33 21.53 21.08 21.31 4,931,798 +0.04(+0.19%)
Jul 12, 2013 21.46 21.61 20.94 21.27 7,387,053 -0.37(-1.72%)
Jul 11, 2013 20.96 21.67 20.92 21.64 10,315,065 +1.66(+8.32%)
Jul 10, 2013 20.11 20.40 19.72 19.98 7,249,386 -0.02(-0.08%)
Jul 09, 2013 19.85 20.08 19.81 19.99 8,594,956 +0.48(+2.46%)
Jul 08, 2013 20.31 20.41 19.46 19.51 9,093,061 -0.41(-2.03%)
Jul 05, 2013 19.94 19.95 19.20 19.92 11,098,066 -0.66(-3.22%)
Jul 03, 2013 20.08 20.68 19.99 20.58 7,140,018 +0.72(+3.62%)
Jul 02, 2013 20.65 20.78 19.69 19.86 12,756,121 -1.21(-5.73%)
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.