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 28, 2008 21.40 21.55 20.36 21.23 5,702,041 +0.14(+0.67%)
Nov 26, 2008 19.44 21.25 19.05 21.09 15,930,527 +1.61(+8.29%)
Nov 25, 2008 20.68 20.85 18.67 19.48 22,157,636 -0.68(-3.36%)
Nov 24, 2008 20.09 22.02 19.98 20.15 31,732,656 +1.09(+5.70%)
Nov 21, 2008 16.18 19.29 16.09 19.07 34,823,140 +4.09(+27.27%)
Nov 20, 2008 14.67 15.98 13.42 14.98 25,969,712 +0.32(+2.20%)
Nov 19, 2008 15.80 17.19 14.60 14.66 27,202,196 -0.86(-5.53%)
Nov 18, 2008 15.53 16.20 15.12 15.52 17,069,576 +0.04(+0.25%)
Nov 17, 2008 16.53 16.96 15.43 15.48 19,032,228 -1.57(-9.23%)
Nov 14, 2008 17.99 18.67 16.87 17.05 22,435,368 -0.51(-2.91%)
Nov 13, 2008 15.59 17.63 13.96 17.56 21,604,306 +2.25(+14.70%)
Nov 12, 2008 16.22 16.82 15.24 15.31 16,875,660 -1.44(-8.60%)
Nov 11, 2008 17.35 17.43 16.26 16.75 11,854,791 -1.34(-7.40%)
Nov 10, 2008 18.39 18.78 17.54 18.09 13,337,014 +0.81(+4.69%)
Nov 07, 2008 17.12 17.99 16.64 17.28 12,610,048 +0.72(+4.33%)
Nov 06, 2008 18.42 19.05 16.44 16.56 24,370,652 -1.46(-8.12%)
Nov 05, 2008 17.03 18.41 16.73 18.03 21,918,526 +0.57(+3.25%)
Nov 04, 2008 15.67 17.56 15.67 17.46 17,105,934 +2.72(+18.42%)
Nov 03, 2008 15.08 15.48 14.62 14.74 11,816,581 +0.06(+0.38%)
Oct 31, 2008 15.41 15.57 14.60 14.69 15,423,884 -1.05(-6.65%)
Oct 30, 2008 15.82 16.44 13.86 15.74 23,716,982 +0.80(+5.32%)
Oct 29, 2008 13.67 15.21 13.44 14.94 23,418,200 +1.93(+14.82%)
Oct 28, 2008 12.36 13.04 11.42 13.01 20,811,042 +1.16(+9.76%)
Oct 27, 2008 13.25 13.78 11.82 11.86 20,450,764 -1.54(-11.46%)
Oct 24, 2008 10.90 13.41 10.90 13.39 26,765,050 +1.28(+10.53%)
Oct 23, 2008 12.52 14.09 11.89 12.12 27,754,640 -1.07(-8.12%)
Oct 22, 2008 14.94 14.95 13.04 13.19 23,191,376 -2.50(-15.91%)
Oct 21, 2008 16.37 17.04 15.68 15.68 14,362,840 -1.82(-10.39%)
Oct 20, 2008 16.52 17.76 15.96 17.50 15,927,814 +1.68(+10.65%)
Oct 17, 2008 15.32 16.73 14.61 15.82 22,581,232 -0.41(-2.52%)
Oct 16, 2008 18.50 18.67 15.26 16.22 31,296,910 -1.94(-10.66%)
Oct 15, 2008 19.92 20.59 18.15 18.16 17,378,896 -2.00(-9.92%)
Oct 14, 2008 20.28 20.82 19.19 20.16 24,503,222 +0.72(+3.68%)
Oct 13, 2008 20.94 21.30 18.70 19.44 16,606,464 -0.67(-3.33%)
Oct 10, 2008 23.00 24.40 18.77 20.11 32,074,524 -3.19(-13.68%)
Oct 09, 2008 23.42 24.07 22.88 23.30 18,959,150 -1.12(-4.58%)
Oct 08, 2008 21.34 24.42 21.18 24.42 38,294,188 +4.02(+19.72%)
Oct 07, 2008 20.90 21.45 20.02 20.40 22,775,438 +0.67(+3.39%)
Oct 06, 2008 22.01 22.65 17.84 19.73 32,403,294 -1.32(-6.28%)
Oct 03, 2008 20.48 22.69 20.47 21.05 22,115,758 +0.13(+0.64%)
Oct 02, 2008 24.33 24.76 20.75 20.92 26,733,830 -4.43(-17.48%)
Oct 01, 2008 25.06 26.65 24.75 25.35 17,690,362 +0.45(+1.80%)
Sep 30, 2008 25.41 25.70 24.50 24.90 15,860,208 -1.39(-5.27%)
Sep 29, 2008 26.37 27.41 24.85 26.29 23,305,004 -0.07(-0.27%)
Sep 26, 2008 27.55 28.56 25.93 26.36 0 -0.82(-3.01%)
Sep 25, 2008 28.67 28.88 26.97 27.18 21,735,970 -1.68(-5.81%)
Sep 24, 2008 28.73 29.21 27.75 28.85 19,557,716 +0.87(+3.09%)
Sep 23, 2008 28.53 28.93 27.17 27.99 26,887,716 -0.58(-2.04%)
Sep 22, 2008 26.39 29.06 26.39 28.57 27,420,400 +3.24(+12.77%)
Sep 19, 2008 24.00 25.33 22.92 25.33 0 +2.20(+9.49%)
Sep 18, 2008 25.28 26.14 22.48 23.14 38,530,028 -0.94(-3.92%)
Sep 17, 2008 21.97 24.64 21.48 24.08 36,458,148 +2.39(+10.99%)
Sep 16, 2008 20.93 21.83 20.07 21.70 22,686,716 +0.33(+1.55%)
Sep 15, 2008 23.07 23.33 21.08 21.37 24,197,184 -1.50(-6.57%)
Sep 12, 2008 21.00 22.99 20.77 22.87 23,870,352 +2.76(+13.74%)
Sep 11, 2008 20.52 20.91 19.46 20.11 21,995,880 -0.69(-3.33%)
Sep 10, 2008 20.04 20.90 19.52 20.80 23,463,004 +0.96(+4.84%)
Sep 09, 2008 21.20 21.20 19.84 19.84 26,054,082 -1.88(-8.66%)
Sep 08, 2008 23.73 23.89 21.65 21.72 15,741,798 -1.27(-5.51%)
Sep 05, 2008 23.74 23.80 22.33 22.99 0 +0.00(+0.00%)
Sep 04, 2008 24.00 24.38 22.66 22.99 13,611,460 -0.67(-2.83%)
Sep 03, 2008 24.53 25.07 23.32 23.66 17,127,352 -1.05(-4.27%)
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.