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 (%)
Jan 30, 2004 10.49 10.58 10.40 10.52 2,019,092 +0.09(+0.83%)
Jan 29, 2004 10.59 10.79 10.27 10.43 3,848,279 -0.22(-2.07%)
Jan 28, 2004 10.86 11.29 10.64 10.65 3,936,436 -0.17(-1.53%)
Jan 27, 2004 10.64 11.05 10.63 10.82 3,365,069 +0.19(+1.78%)
Jan 26, 2004 10.88 10.93 10.49 10.63 2,725,234 -0.09(-0.88%)
Jan 23, 2004 11.02 11.04 10.71 10.72 3,099,583 -0.06(-0.51%)
Jan 22, 2004 11.13 11.37 10.77 10.78 3,098,821 -0.33(-2.98%)
Jan 21, 2004 11.18 11.26 10.90 11.11 2,801,705 -0.04(-0.35%)
Jan 20, 2004 11.04 11.41 10.94 11.15 5,358,121 +0.25(+2.31%)
Jan 16, 2004 10.59 11.02 10.51 10.90 4,711,046 +0.35(+3.28%)
Jan 15, 2004 10.51 10.63 10.33 10.55 6,701,176 -0.29(-2.69%)
Jan 14, 2004 10.86 11.01 10.69 10.84 6,245,658 -0.39(-3.50%)
Jan 13, 2004 11.56 11.66 11.12 11.23 3,693,815 -0.31(-2.66%)
Jan 12, 2004 11.86 11.87 11.33 11.54 3,788,958 -0.35(-2.98%)
Jan 09, 2004 11.80 12.04 11.73 11.90 2,864,583 +0.09(+0.80%)
Jan 08, 2004 11.93 11.96 11.62 11.80 4,046,822 -0.14(-1.19%)
Jan 07, 2004 12.25 12.30 11.82 11.94 3,451,320 -0.31(-2.51%)
Jan 06, 2004 13.03 13.06 12.25 12.25 3,220,639 -0.56(-4.36%)
Jan 05, 2004 12.75 12.85 12.67 12.81 3,091,707 +0.38(+3.04%)
Jan 02, 2004 12.54 12.55 12.32 12.43 1,237,496 -0.13(-1.00%)
Dec 31, 2003 12.71 12.74 12.33 12.56 1,965,741 -0.13(-0.99%)
Dec 30, 2003 12.82 12.87 12.64 12.68 2,622,470 -0.04(-0.31%)
Dec 29, 2003 12.43 12.74 12.45 12.72 2,932,034 +0.29(+2.34%)
Dec 26, 2003 12.24 12.49 12.24 12.43 977,217 +0.21(+1.74%)
Dec 24, 2003 12.04 12.34 11.99 12.22 1,851,671 +0.30(+2.51%)
Dec 23, 2003 11.76 12.00 11.58 11.92 3,557,769 -0.02(-0.13%)
Dec 22, 2003 12.08 12.23 11.93 11.93 2,640,253 -0.14(-1.17%)
Dec 19, 2003 12.28 12.31 11.97 12.08 2,822,537 -0.19(-1.54%)
Dec 18, 2003 12.00 12.34 11.90 12.27 3,320,864 -0.01(-0.06%)
Dec 17, 2003 12.56 12.64 12.02 12.27 6,468,844 -0.26(-2.07%)
Dec 16, 2003 13.36 13.36 12.52 12.53 5,977,123 -0.83(-6.19%)
Dec 15, 2003 13.23 13.59 12.91 13.36 3,276,404 +0.13(+1.01%)
Dec 12, 2003 13.34 13.51 13.16 13.23 2,973,445 +0.09(+0.72%)
Dec 11, 2003 12.30 13.19 12.25 13.13 5,376,032 +0.47(+3.73%)
Dec 10, 2003 13.45 13.53 12.52 12.66 5,746,061 -0.73(-5.47%)
Dec 09, 2003 14.01 14.02 13.39 13.39 2,589,824 -0.51(-3.68%)
Dec 08, 2003 13.89 14.09 13.71 13.90 2,319,384 +0.01(+0.06%)
Dec 05, 2003 13.63 14.12 13.58 13.89 2,110,678 +0.17(+1.26%)
Dec 04, 2003 14.01 14.23 13.71 13.72 3,041,785 -0.63(-4.39%)
Dec 03, 2003 14.30 14.40 14.17 14.35 2,112,584 +0.00(+0.00%)
Dec 02, 2003 14.41 14.56 14.19 14.35 2,230,719 -0.06(-0.38%)
Dec 01, 2003 14.09 14.41 13.78 14.41 3,225,466 +0.31(+2.23%)
Nov 28, 2003 13.98 14.17 13.90 14.09 1,059,277 +0.30(+2.17%)
Nov 26, 2003 13.47 13.88 13.47 13.79 2,604,813 +0.40(+3.00%)
Nov 25, 2003 13.25 13.48 13.25 13.39 1,772,152 +0.14(+1.07%)
Nov 24, 2003 13.50 13.50 13.06 13.25 2,834,478 -0.35(-2.55%)
Nov 21, 2003 13.60 13.66 13.54 13.60 1,641,314 +0.05(+0.35%)
Nov 20, 2003 13.58 13.70 13.36 13.55 2,393,821 -0.01(-0.06%)
Nov 19, 2003 13.45 13.56 13.19 13.56 2,169,238 +0.13(+1.00%)
Nov 18, 2003 12.76 13.42 12.80 13.42 2,852,261 +0.66(+5.18%)
Nov 17, 2003 12.85 12.96 12.46 12.76 2,919,967 -0.21(-1.64%)
Nov 14, 2003 12.73 12.98 12.68 12.97 2,359,143 +0.39(+3.13%)
Nov 13, 2003 12.79 12.89 12.43 12.58 3,110,761 -0.15(-1.18%)
Nov 12, 2003 12.24 12.73 12.17 12.73 3,224,323 +0.70(+5.83%)
Nov 11, 2003 12.27 12.35 11.98 12.03 1,548,584 -0.17(-1.36%)
Nov 10, 2003 12.12 12.42 12.09 12.19 2,067,743 +0.07(+0.58%)
Nov 07, 2003 11.95 12.10 11.93 12.12 2,324,973 +0.12(+0.98%)
Nov 06, 2003 12.19 12.26 11.96 12.01 1,681,454 -0.30(-2.43%)
Nov 05, 2003 12.13 12.42 12.19 12.30 1,690,600 +0.07(+0.58%)
Nov 04, 2003 12.13 12.27 12.09 12.23 1,883,173 +0.31(+2.57%)
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.