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 (%)
Nov 30, 2005 16.43 16.59 15.99 16.00 3,731,796 -0.78(-4.65%)
Nov 29, 2005 16.78 16.93 16.63 16.78 2,596,937 -0.06(-0.37%)
Nov 28, 2005 16.85 17.20 16.77 16.84 3,071,891 -0.15(-0.88%)
Nov 25, 2005 16.93 17.17 16.91 16.99 1,177,031 +0.31(+1.84%)
Nov 23, 2005 16.69 16.85 16.56 16.68 2,676,202 -0.35(-2.03%)
Nov 22, 2005 16.92 17.08 16.45 17.03 4,115,925 +0.24(+1.45%)
Nov 21, 2005 16.19 16.78 16.11 16.78 4,547,054 +0.83(+5.23%)
Nov 18, 2005 16.18 16.18 15.77 15.95 2,689,159 -0.17(-1.07%)
Nov 17, 2005 15.94 16.32 15.94 16.12 4,804,792 +0.27(+1.69%)
Nov 16, 2005 15.43 15.85 15.39 15.85 4,149,079 +0.72(+4.79%)
Nov 15, 2005 15.34 15.48 15.13 15.13 1,805,687 -0.21(-1.38%)
Nov 14, 2005 15.51 15.52 15.23 15.34 2,007,405 -0.17(-1.07%)
Nov 11, 2005 15.35 15.52 15.13 15.51 3,293,934 +0.16(+1.03%)
Nov 10, 2005 15.80 15.90 14.34 15.35 3,539,985 -0.36(-2.30%)
Nov 09, 2005 15.38 15.78 15.28 15.71 3,521,058 +0.43(+2.83%)
Nov 08, 2005 15.31 15.38 15.20 15.28 2,313,286 -0.02(-0.15%)
Nov 07, 2005 15.38 15.60 15.23 15.30 2,533,551 -0.08(-0.51%)
Nov 04, 2005 15.75 15.82 15.24 15.38 3,095,010 -0.20(-1.26%)
Nov 03, 2005 16.01 16.18 15.34 15.58 4,590,116 -0.44(-2.75%)
Nov 02, 2005 15.64 16.18 15.63 16.02 2,934,575 +0.41(+2.62%)
Nov 01, 2005 15.56 15.86 15.49 15.61 3,064,777 -0.10(-0.65%)
Oct 31, 2005 15.59 16.46 15.45 15.71 4,748,646 +0.46(+2.99%)
Oct 28, 2005 15.12 15.34 15.06 15.26 3,078,369 -0.02(-0.15%)
Oct 27, 2005 15.47 15.65 15.16 15.28 3,207,175 +0.16(+1.04%)
Oct 26, 2005 15.43 15.78 15.08 15.12 3,472,407 -0.19(-1.23%)
Oct 25, 2005 15.68 15.88 15.31 15.31 4,413,676 +0.09(+0.57%)
Oct 24, 2005 14.56 15.24 14.56 15.23 5,571,780 +0.64(+4.37%)
Oct 21, 2005 14.15 14.93 14.14 14.59 5,444,626 +0.72(+5.22%)
Oct 20, 2005 14.23 14.54 13.77 13.86 5,230,586 -0.35(-2.49%)
Oct 19, 2005 14.41 14.56 13.77 14.22 5,530,623 -0.42(-2.85%)
Oct 18, 2005 14.96 15.11 14.60 14.63 2,526,310 -0.46(-3.03%)
Oct 17, 2005 15.19 15.31 14.97 15.09 2,578,137 +0.29(+1.97%)
Oct 14, 2005 14.49 14.98 14.49 14.80 2,976,494 -0.11(-0.74%)
Oct 13, 2005 15.15 15.26 14.46 14.91 6,003,799 -0.50(-3.22%)
Oct 12, 2005 15.98 16.11 15.35 15.41 4,514,154 -0.42(-2.64%)
Oct 11, 2005 15.98 16.19 15.81 15.82 3,607,309 -0.14(-0.89%)
Oct 10, 2005 15.98 16.21 15.74 15.97 2,747,337 +0.15(+0.95%)
Oct 07, 2005 15.23 15.93 15.23 15.82 4,125,833 +0.53(+3.45%)
Oct 06, 2005 15.43 15.60 15.02 15.29 6,231,177 +0.17(+1.09%)
Oct 05, 2005 15.55 15.63 15.12 15.12 3,253,285 -0.58(-3.71%)
Oct 04, 2005 15.86 16.02 15.61 15.71 2,061,646 -0.16(-0.99%)
Oct 03, 2005 15.75 15.87 15.36 15.86 3,003,169 +0.09(+0.55%)
Sep 30, 2005 16.09 16.16 15.75 15.78 3,239,058 -0.14(-0.89%)
Sep 29, 2005 15.63 16.01 15.60 15.92 4,686,530 +0.35(+2.22%)
Sep 28, 2005 15.47 15.59 15.09 15.57 4,285,125 +0.22(+1.44%)
Sep 27, 2005 15.59 15.63 15.15 15.35 3,455,512 -0.30(-1.91%)
Sep 26, 2005 15.04 16.15 14.99 15.65 7,322,846 +0.21(+1.38%)
Sep 23, 2005 15.44 15.63 15.28 15.44 3,208,953 -0.27(-1.70%)
Sep 22, 2005 16.06 16.06 15.37 15.71 6,467,447 -0.35(-2.21%)
Sep 21, 2005 15.68 16.06 15.65 16.06 4,478,841 +0.56(+3.61%)
Sep 20, 2005 15.90 15.98 15.49 15.50 4,620,857 -0.33(-2.09%)
Sep 19, 2005 16.52 16.58 15.61 15.83 7,414,305 -0.25(-1.57%)
Sep 16, 2005 16.18 16.22 15.93 16.08 5,654,094 +0.28(+1.74%)
Sep 15, 2005 15.95 16.06 15.77 15.81 2,180,670 +0.06(+0.40%)
Sep 14, 2005 15.34 15.74 15.34 15.74 3,551,544 +0.71(+4.71%)
Sep 13, 2005 15.21 15.23 15.04 15.04 2,654,862 -0.23(-1.50%)
Sep 12, 2005 15.19 15.37 15.06 15.26 3,173,766 -0.13(-0.87%)
Sep 09, 2005 15.31 15.60 15.25 15.40 2,966,586 +0.28(+1.87%)
Sep 08, 2005 15.05 15.21 14.96 15.11 2,488,837 +0.43(+2.95%)
Sep 07, 2005 14.60 14.78 14.60 14.68 2,113,346 +0.09(+0.59%)
Sep 06, 2005 14.86 14.93 14.57 14.60 2,467,497 -0.22(-1.49%)
Sep 02, 2005 14.94 15.19 14.73 14.82 3,608,579 -0.09(-0.63%)
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.