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, 2004 10.78 10.97 10.78 10.91 2,149,422 +0.28(+2.67%)
Sep 29, 2004 10.71 10.71 10.46 10.63 1,769,992 +0.00(+0.00%)
Sep 28, 2004 10.42 10.66 10.39 10.63 2,274,416 +0.38(+3.69%)
Sep 27, 2004 10.26 10.38 10.13 10.25 1,347,755 -0.04(-0.38%)
Sep 24, 2004 10.39 10.39 10.20 10.29 1,206,501 -0.10(-0.98%)
Sep 23, 2004 10.43 10.50 10.36 10.39 1,925,346 +0.06(+0.61%)
Sep 22, 2004 10.24 10.43 10.19 10.33 2,074,095 +0.03(+0.31%)
Sep 21, 2004 10.17 10.30 10.12 10.30 1,794,381 +0.31(+3.15%)
Sep 20, 2004 9.722 9.998 9.691 9.982 1,933,095 +0.16(+1.60%)
Sep 17, 2004 9.817 9.911 9.762 9.825 1,829,060 +0.01(+0.08%)
Sep 16, 2004 9.667 9.840 9.652 9.817 1,234,320 +0.13(+1.38%)
Sep 15, 2004 9.746 9.754 9.675 9.683 689,120 -0.13(-1.28%)
Sep 14, 2004 9.675 9.840 9.612 9.809 1,267,855 +0.20(+2.13%)
Sep 13, 2004 9.573 9.683 9.557 9.604 1,349,025 -0.02(-0.25%)
Sep 10, 2004 9.714 9.777 9.604 9.628 1,188,336 +0.02(+0.25%)
Sep 09, 2004 9.518 9.628 9.486 9.604 1,009,228 +0.07(+0.74%)
Sep 08, 2004 9.455 9.628 9.455 9.533 1,883,935 -0.04(-0.41%)
Sep 07, 2004 9.612 9.659 9.565 9.573 1,698,857 -0.17(-1.78%)
Sep 03, 2004 9.707 9.825 9.596 9.746 2,058,216 -0.10(-1.04%)
Sep 02, 2004 9.935 9.935 9.801 9.848 1,439,214 -0.15(-1.50%)
Sep 01, 2004 10.12 10.20 9.864 9.998 2,109,789 -0.13(-1.24%)
Aug 31, 2004 9.770 10.14 9.770 10.12 1,235,336 +0.35(+3.54%)
Aug 30, 2004 10.09 10.17 9.777 9.777 1,233,558 -0.23(-2.28%)
Aug 27, 2004 9.840 10.01 9.785 10.01 1,061,182 +0.11(+1.11%)
Aug 26, 2004 9.982 10.04 9.864 9.896 829,612 -0.12(-1.18%)
Aug 25, 2004 9.911 10.07 9.864 10.01 1,275,222 +0.24(+2.50%)
Aug 24, 2004 9.903 9.943 9.746 9.770 1,595,838 -0.27(-2.67%)
Aug 23, 2004 10.23 10.23 9.943 10.04 1,426,384 -0.23(-2.22%)
Aug 20, 2004 10.19 10.45 10.16 10.27 3,655,706 +0.17(+1.64%)
Aug 19, 2004 9.636 10.16 9.628 10.10 2,824,061 +0.57(+5.95%)
Aug 18, 2004 9.455 9.652 9.447 9.533 905,701 +0.02(+0.25%)
Aug 17, 2004 9.526 9.620 9.415 9.510 1,085,571 -0.02(-0.17%)
Aug 16, 2004 9.518 9.581 9.431 9.526 1,254,263 +0.15(+1.60%)
Aug 13, 2004 9.219 9.407 9.187 9.376 1,181,604 +0.31(+3.48%)
Aug 12, 2004 9.085 9.124 9.014 9.061 1,357,790 +0.02(+0.26%)
Aug 11, 2004 8.990 9.045 8.896 9.037 1,193,036 -0.05(-0.52%)
Aug 10, 2004 9.030 9.219 8.990 9.085 1,193,925 +0.03(+0.35%)
Aug 09, 2004 9.061 9.085 8.951 9.053 697,631 -0.02(-0.17%)
Aug 06, 2004 9.124 9.140 9.022 9.069 1,275,350 +0.25(+2.86%)
Aug 05, 2004 8.951 9.037 8.778 8.817 1,078,839 -0.17(-1.84%)
Aug 04, 2004 9.069 9.069 8.951 8.982 1,534,611 -0.15(-1.64%)
Aug 03, 2004 9.006 9.596 8.998 9.132 1,306,217 +0.06(+0.61%)
Aug 02, 2004 9.077 9.195 8.990 9.077 704,364 +0.02(+0.17%)
Jul 30, 2004 9.069 9.187 9.053 9.061 997,796 +0.09(+0.96%)
Jul 29, 2004 8.849 9.022 8.801 8.974 844,601 +0.09(+0.97%)
Jul 28, 2004 8.833 8.951 8.675 8.888 1,282,082 +0.11(+1.26%)
Jul 27, 2004 8.660 8.801 8.620 8.778 2,226,654 +0.12(+1.36%)
Jul 26, 2004 8.746 8.817 8.604 8.660 1,386,244 -0.11(-1.26%)
Jul 23, 2004 8.715 8.817 8.636 8.770 1,678,533 -0.09(-1.07%)
Jul 22, 2004 8.967 9.014 8.770 8.864 2,052,246 -0.09(-1.05%)
Jul 21, 2004 9.132 9.258 8.959 8.959 1,293,387 -0.24(-2.57%)
Jul 20, 2004 9.195 9.266 9.077 9.195 1,419,779 -0.23(-2.42%)
Jul 19, 2004 9.305 9.423 9.100 9.423 1,620,482 +0.12(+1.27%)
Jul 16, 2004 9.415 9.526 9.250 9.305 1,822,708 -0.02(-0.25%)
Jul 15, 2004 9.329 9.400 9.289 9.329 1,635,979 -0.05(-0.50%)
Jul 14, 2004 9.683 9.691 9.376 9.376 2,033,065 -0.09(-1.00%)
Jul 13, 2004 9.573 9.596 9.447 9.470 2,258,665 -0.29(-2.98%)
Jul 12, 2004 9.919 9.919 9.762 9.762 1,529,149 -0.16(-1.59%)
Jul 09, 2004 9.888 9.919 9.699 9.919 1,323,874 +0.02(+0.24%)
Jul 08, 2004 9.817 9.911 9.730 9.896 1,916,581 +0.14(+1.45%)
Jul 07, 2004 9.510 9.754 9.447 9.754 2,166,951 +0.43(+4.56%)
Jul 06, 2004 9.423 9.478 9.211 9.329 1,151,498 -0.09(-0.92%)
Jul 02, 2004 9.297 9.431 9.274 9.415 714,018 +0.30(+3.28%)
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.