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 (%)
Jun 30, 2005 16.00 16.10 15.75 15.78 1,788,500 -0.22(-1.38%)
Jun 29, 2005 15.35 16.00 15.35 16.00 2,476,800 +0.57(+3.69%)
Jun 28, 2005 15.44 15.45 15.27 15.43 1,249,300 -0.11(-0.71%)
Jun 27, 2005 15.48 15.59 15.42 15.54 1,089,000 +0.02(+0.13%)
Jun 24, 2005 15.56 15.67 15.46 15.52 1,856,300 -0.14(-0.89%)
Jun 23, 2005 15.50 15.99 15.50 15.66 2,585,500 +0.21(+1.36%)
Jun 22, 2005 15.49 15.56 15.28 15.45 1,041,000 -0.18(-1.15%)
Jun 21, 2005 15.38 15.69 15.16 15.63 2,115,200 +0.09(+0.58%)
Jun 20, 2005 15.55 15.74 15.46 15.54 2,355,700 +0.17(+1.11%)
Jun 17, 2005 15.43 15.48 15.16 15.37 2,055,100 +0.13(+0.85%)
Jun 16, 2005 15.15 15.39 15.12 15.24 2,605,000 +0.34(+2.28%)
Jun 15, 2005 14.65 14.95 14.65 14.90 1,541,400 +0.34(+2.34%)
Jun 14, 2005 14.62 14.68 14.50 14.56 1,150,600 -0.14(-0.95%)
Jun 13, 2005 14.69 14.74 14.58 14.70 1,684,500 +0.10(+0.68%)
Jun 10, 2005 14.25 14.66 14.13 14.60 2,232,900 +0.40(+2.82%)
Jun 09, 2005 14.18 14.26 14.05 14.20 1,197,100 -0.06(-0.42%)
Jun 08, 2005 14.16 14.55 14.16 14.26 1,428,500 +0.11(+0.78%)
Jun 07, 2005 14.30 14.31 14.02 14.15 1,142,100 -0.13(-0.91%)
Jun 06, 2005 14.48 14.55 14.28 14.28 1,494,800 -0.04(-0.28%)
Jun 03, 2005 14.24 14.39 14.17 14.32 1,377,600 +0.27(+1.92%)
Jun 02, 2005 14.10 14.45 14.01 14.05 2,654,000 +0.03(+0.21%)
Jun 01, 2005 13.58 14.05 13.58 14.02 1,884,600 +0.43(+3.16%)
May 31, 2005 13.10 13.59 13.09 13.59 1,708,000 -0.02(-0.15%)
May 27, 2005 13.12 13.61 13.12 13.61 2,299,300 +0.51(+3.89%)
May 26, 2005 13.37 13.37 13.10 13.10 1,167,800 -0.30(-2.24%)
May 25, 2005 13.38 13.47 13.23 13.40 1,875,700 +0.06(+0.45%)
May 24, 2005 13.06 13.36 13.00 13.34 1,332,200 +0.44(+3.41%)
May 23, 2005 12.85 13.00 12.82 12.90 920,600 +0.05(+0.39%)
May 20, 2005 12.80 12.88 12.73 12.85 1,064,700 -0.05(-0.39%)
May 19, 2005 12.95 13.00 12.66 12.90 1,457,100 -0.10(-0.77%)
May 18, 2005 12.71 13.10 12.65 13.00 2,160,500 +0.38(+3.01%)
May 17, 2005 12.18 12.62 12.18 12.62 2,121,600 +0.47(+3.87%)
May 16, 2005 12.51 12.51 12.04 12.15 2,158,200 -0.14(-1.14%)
May 13, 2005 12.70 12.77 12.22 12.29 2,746,000 -0.56(-4.36%)
May 12, 2005 13.23 13.27 12.79 12.85 1,943,100 -0.52(-3.89%)
May 11, 2005 13.50 13.59 13.27 13.37 1,225,800 -0.21(-1.55%)
May 10, 2005 13.90 13.97 13.50 13.58 1,105,800 -0.27(-1.95%)
May 09, 2005 13.75 13.85 13.71 13.85 795,200 +0.08(+0.58%)
May 06, 2005 13.60 13.79 13.42 13.77 1,121,500 +0.00(+0.00%)
May 05, 2005 13.82 13.85 13.62 13.77 1,101,900 +0.00(+0.00%)
May 04, 2005 13.53 13.77 13.48 13.77 1,814,100 +0.42(+3.15%)
May 03, 2005 12.84 13.40 12.74 13.35 1,581,200 +0.51(+3.97%)
May 02, 2005 12.87 12.92 12.65 12.84 1,237,100 -0.10(-0.77%)
Apr 29, 2005 12.86 13.04 12.59 12.94 2,529,900 +0.06(+0.47%)
Apr 28, 2005 12.95 13.02 12.86 12.88 1,254,400 -0.11(-0.85%)
Apr 27, 2005 13.50 13.57 12.96 12.99 2,080,200 -0.60(-4.42%)
Apr 26, 2005 13.75 13.75 13.55 13.59 1,049,300 -0.02(-0.15%)
Apr 25, 2005 13.56 13.61 13.41 13.61 1,343,500 +0.02(+0.15%)
Apr 22, 2005 13.68 13.88 13.51 13.59 1,461,100 +0.03(+0.22%)
Apr 21, 2005 13.65 13.74 13.46 13.56 988,700 -0.09(-0.66%)
Apr 20, 2005 13.59 13.95 13.52 13.65 1,534,600 -0.05(-0.36%)
Apr 19, 2005 13.35 13.70 13.25 13.70 1,730,800 +0.43(+3.24%)
Apr 18, 2005 12.98 13.32 12.93 13.27 1,235,100 +0.37(+2.87%)
Apr 15, 2005 13.05 13.21 12.86 12.90 1,566,500 -0.19(-1.45%)
Apr 14, 2005 13.47 13.47 12.94 13.09 2,158,400 -0.53(-3.89%)
Apr 13, 2005 13.83 13.88 13.61 13.62 995,100 -0.18(-1.30%)
Apr 12, 2005 13.99 13.99 13.69 13.80 1,066,500 -0.19(-1.36%)
Apr 11, 2005 14.03 14.08 13.91 13.99 908,700 +0.09(+0.65%)
Apr 08, 2005 13.91 13.98 13.80 13.90 1,154,900 -0.01(-0.07%)
Apr 07, 2005 14.01 14.13 13.91 13.91 1,091,200 -0.07(-0.50%)
Apr 06, 2005 13.80 13.98 13.71 13.98 1,041,600 +0.19(+1.38%)
Apr 05, 2005 13.98 14.05 13.75 13.79 1,488,100 -0.09(-0.65%)
Apr 04, 2005 14.22 14.22 13.84 13.88 1,301,200 -0.44(-3.07%)
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.