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 (%)
Mar 31, 2006 23.07 23.19 22.64 23.03 3,978,482 -0.14(-0.61%)
Mar 30, 2006 23.96 23.96 23.05 23.17 7,559,624 +0.67(+2.97%)
Mar 29, 2006 21.92 22.50 21.89 22.50 4,442,892 +0.72(+3.33%)
Mar 28, 2006 22.44 22.44 21.77 21.77 4,339,873 -0.50(-2.26%)
Mar 27, 2006 21.81 22.42 21.74 22.28 5,944,985 +0.68(+3.13%)
Mar 24, 2006 21.26 21.67 21.25 21.60 4,512,630 +0.54(+2.58%)
Mar 23, 2006 20.66 21.10 20.49 21.06 4,795,265 +0.13(+0.64%)
Mar 22, 2006 20.94 21.19 20.82 20.92 3,693,052 -0.22(-1.04%)
Mar 21, 2006 21.47 21.66 21.14 21.15 4,438,573 -0.66(-3.03%)
Mar 20, 2006 21.62 22.24 21.59 21.81 3,294,950 -0.20(-0.89%)
Mar 17, 2006 22.08 22.16 21.77 22.00 4,445,941 +0.00(+0.00%)
Mar 16, 2006 22.39 22.59 21.67 22.00 6,140,734 -0.07(-0.32%)
Mar 15, 2006 21.92 22.12 21.74 22.07 4,224,279 +0.51(+2.37%)
Mar 14, 2006 21.34 21.72 21.16 21.56 3,878,131 +0.19(+0.88%)
Mar 13, 2006 21.04 21.48 20.70 21.37 5,133,918 +0.60(+2.88%)
Mar 10, 2006 19.68 20.94 19.41 20.78 6,633,598 +0.59(+2.92%)
Mar 09, 2006 20.55 20.85 20.04 20.18 5,829,137 +0.07(+0.35%)
Mar 08, 2006 20.52 21.69 19.78 20.11 10,716,877 -1.19(-5.58%)
Mar 07, 2006 22.14 22.15 21.08 21.30 6,199,928 -0.59(-2.70%)
Mar 06, 2006 22.75 22.83 21.14 21.89 9,060,574 -0.11(-0.50%)
Mar 03, 2006 21.74 22.29 21.73 22.00 5,544,977 +0.02(+0.11%)
Mar 02, 2006 20.93 22.04 20.86 21.98 7,565,213 +1.32(+6.40%)
Mar 01, 2006 20.06 20.74 20.06 20.66 4,174,865 +0.62(+3.10%)
Feb 28, 2006 19.85 20.33 19.73 20.04 4,401,481 +0.19(+0.95%)
Feb 27, 2006 20.19 20.19 19.78 19.85 3,084,085 -0.40(-1.98%)
Feb 24, 2006 20.00 20.27 19.74 20.25 3,747,166 +0.64(+3.25%)
Feb 23, 2006 19.97 20.05 19.55 19.61 3,179,356 -0.37(-1.85%)
Feb 22, 2006 19.99 20.30 19.80 19.98 2,884,145 -0.16(-0.78%)
Feb 21, 2006 20.39 20.66 20.06 20.14 3,864,031 +0.38(+1.91%)
Feb 17, 2006 19.61 20.24 19.60 19.76 5,058,464 +0.39(+1.99%)
Feb 16, 2006 18.58 19.59 18.50 19.37 4,908,319 +0.71(+3.80%)
Feb 15, 2006 18.94 19.40 18.58 18.67 4,802,251 -0.59(-3.07%)
Feb 14, 2006 18.75 19.34 18.56 19.26 4,836,167 +0.70(+3.78%)
Feb 13, 2006 18.89 19.28 18.33 18.56 5,283,683 -0.63(-3.28%)
Feb 10, 2006 19.67 19.68 18.70 19.18 4,768,589 -0.59(-2.99%)
Feb 09, 2006 20.07 20.33 19.71 19.78 4,303,417 +0.33(+1.70%)
Feb 08, 2006 19.59 19.88 19.25 19.44 4,798,059 -0.06(-0.32%)
Feb 07, 2006 20.53 20.55 19.30 19.51 7,445,427 -1.55(-7.36%)
Feb 06, 2006 21.00 21.33 20.83 21.06 3,136,929 +0.23(+1.10%)
Feb 03, 2006 21.40 21.40 20.77 20.83 4,222,755 -0.61(-2.86%)
Feb 02, 2006 21.73 21.96 21.12 21.44 5,302,483 +0.02(+0.11%)
Feb 01, 2006 21.66 21.85 20.97 21.42 4,223,517 -0.12(-0.55%)
Jan 31, 2006 21.25 22.03 21.10 21.54 7,292,613 +0.68(+3.25%)
Jan 30, 2006 20.47 20.86 20.41 20.86 3,477,488 +0.57(+2.83%)
Jan 27, 2006 20.26 20.44 20.03 20.29 3,470,374 +0.10(+0.51%)
Jan 26, 2006 19.76 20.18 19.74 20.18 3,806,233 +0.08(+0.39%)
Jan 25, 2006 20.26 20.31 19.74 20.11 3,504,290 +0.45(+2.28%)
Jan 24, 2006 19.84 20.18 19.44 19.66 5,048,937 -0.20(-0.99%)
Jan 23, 2006 19.69 19.88 19.26 19.85 3,633,731 +0.36(+1.86%)
Jan 20, 2006 19.93 20.10 19.18 19.49 4,936,900 -0.06(-0.32%)
Jan 19, 2006 19.01 19.71 19.01 19.55 4,692,373 +0.91(+4.90%)
Jan 18, 2006 19.29 19.30 18.57 18.64 6,053,212 -1.01(-5.13%)
Jan 17, 2006 19.96 20.19 19.64 19.65 4,900,697 -0.26(-1.30%)
Jan 13, 2006 19.44 19.99 19.37 19.91 5,359,772 +0.41(+2.10%)
Jan 12, 2006 19.22 19.67 19.10 19.50 5,086,664 +0.19(+0.98%)
Jan 11, 2006 19.21 19.55 19.09 19.31 3,896,549 +0.11(+0.57%)
Jan 10, 2006 19.05 19.29 18.92 19.20 3,865,936 -0.07(-0.37%)
Jan 09, 2006 19.29 19.72 19.16 19.27 4,283,855 -0.17(-0.85%)
Jan 06, 2006 19.33 19.74 19.28 19.44 3,813,728 +0.65(+3.44%)
Jan 05, 2006 18.74 19.04 18.54 18.79 3,711,979 -0.46(-2.37%)
Jan 04, 2006 19.05 19.31 18.74 19.25 4,768,462 +0.20(+1.03%)
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.