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 (%)
May 29, 2009 31.68 32.13 31.02 31.28 15,750,864 +0.75(+2.45%)
May 28, 2009 30.10 30.84 30.06 30.53 12,673,654 +0.85(+2.86%)
May 27, 2009 29.77 30.19 29.36 29.68 13,731,510 -0.07(-0.24%)
May 26, 2009 28.38 29.76 28.17 29.75 12,132,501 +0.31(+1.04%)
May 22, 2009 29.68 30.09 29.41 29.44 9,838,044 +0.33(+1.14%)
May 21, 2009 28.91 29.51 27.95 29.11 14,468,196 +0.20(+0.68%)
May 20, 2009 27.51 29.18 27.37 28.92 17,168,838 +2.00(+7.43%)
May 19, 2009 26.63 27.42 26.20 26.92 9,457,936 +0.53(+2.00%)
May 18, 2009 26.29 26.51 25.47 26.39 6,191,751 +0.06(+0.24%)
May 15, 2009 26.47 27.01 25.94 26.33 11,081,396 -0.11(-0.42%)
May 14, 2009 26.15 26.76 25.55 26.44 8,858,087 +0.35(+1.33%)
May 13, 2009 26.22 27.33 25.82 26.09 12,729,680 -0.62(-2.33%)
May 12, 2009 25.84 26.85 25.47 26.71 12,665,117 +1.42(+5.64%)
May 11, 2009 25.14 25.46 24.73 25.29 9,006,952 -0.40(-1.56%)
May 08, 2009 24.92 25.69 24.64 25.69 12,480,948 +1.13(+4.58%)
May 07, 2009 24.61 25.51 24.21 24.56 16,164,987 +0.68(+2.87%)
May 06, 2009 23.05 23.88 22.99 23.88 9,942,553 +1.31(+5.79%)
May 05, 2009 23.57 23.58 22.50 22.57 10,033,718 -0.41(-1.78%)
May 04, 2009 23.01 23.03 22.61 22.98 10,045,032 +1.32(+6.11%)
May 01, 2009 21.64 21.88 21.41 21.66 8,083,548 -0.01(-0.04%)
Apr 30, 2009 21.89 22.24 21.47 21.66 10,223,948 -0.65(-2.93%)
Apr 29, 2009 22.46 22.66 22.04 22.32 8,199,489 +0.45(+2.05%)
Apr 28, 2009 21.86 22.23 21.72 21.87 9,017,563 -0.76(-3.37%)
Apr 27, 2009 23.09 23.33 22.40 22.63 9,189,039 -0.69(-2.97%)
Apr 24, 2009 22.63 23.46 22.53 23.33 12,828,233 +1.14(+5.15%)
Apr 23, 2009 21.62 22.67 21.34 22.18 13,110,412 +0.83(+3.87%)
Apr 22, 2009 21.44 21.96 21.26 21.36 11,413,009 +0.11(+0.52%)
Apr 21, 2009 22.77 22.81 21.03 21.25 12,704,757 -0.95(-4.29%)
Apr 20, 2009 21.59 22.59 21.56 22.20 13,286,954 +0.94(+4.41%)
Apr 17, 2009 22.12 22.14 21.13 21.26 15,020,338 -1.04(-4.66%)
Apr 16, 2009 23.90 24.01 22.11 22.30 17,162,282 -1.71(-7.11%)
Apr 15, 2009 23.73 24.21 23.52 24.01 8,509,799 +0.33(+1.40%)
Apr 14, 2009 23.71 24.16 23.57 23.68 7,358,481 +0.08(+0.33%)
Apr 13, 2009 24.01 24.22 23.59 23.60 11,229,500 +0.28(+1.18%)
Apr 09, 2009 23.85 23.99 23.11 23.33 9,072,236 -0.58(-2.44%)
Apr 08, 2009 24.29 24.40 23.44 23.91 9,541,004 -0.12(-0.49%)
Apr 07, 2009 24.22 24.65 24.02 24.03 10,901,874 +0.12(+0.49%)
Apr 06, 2009 23.70 23.94 22.96 23.91 13,462,614 -0.59(-2.41%)
Apr 03, 2009 25.62 25.99 24.04 24.50 16,140,752 -1.24(-4.80%)
Apr 02, 2009 26.71 26.81 25.44 25.73 17,994,940 -1.61(-5.90%)
Apr 01, 2009 26.68 27.42 26.39 27.35 11,755,600 +1.12(+4.26%)
Mar 31, 2009 26.74 26.92 25.64 26.23 12,961,239 -0.13(-0.51%)
Mar 30, 2009 25.88 27.18 25.75 26.36 12,434,195 -1.13(-4.12%)
Mar 26, 2009 27.51 27.92 27.10 27.50 12,538,899 +0.16(+0.58%)
Mar 25, 2009 26.62 27.88 26.15 27.34 20,106,304 +0.90(+3.39%)
Mar 24, 2009 25.92 26.95 25.59 26.44 15,321,840 -0.43(-1.58%)
Mar 23, 2009 27.14 27.47 26.77 26.87 13,478,263 +0.01(+0.03%)
Mar 20, 2009 26.14 27.15 26.07 26.86 17,531,962 +0.34(+1.27%)
Mar 19, 2009 25.98 26.81 25.97 26.52 26,716,666 +1.57(+6.29%)
Mar 18, 2009 22.22 25.00 21.34 24.96 31,593,872 +2.32(+10.26%)
Mar 17, 2009 22.94 22.98 22.19 22.63 11,164,017 -0.42(-1.81%)
Mar 16, 2009 22.95 23.61 22.83 23.05 11,938,829 -0.26(-1.11%)
Mar 13, 2009 22.96 23.45 22.66 23.31 0 +0.76(+3.39%)
Mar 12, 2009 22.49 22.88 21.99 22.55 16,015,268 +0.46(+2.10%)
Mar 11, 2009 21.15 22.40 20.81 22.08 17,530,762 +1.22(+5.85%)
Mar 10, 2009 22.18 22.33 20.59 20.86 21,072,726 -1.36(-6.13%)
Mar 09, 2009 22.71 23.11 21.78 22.22 13,713,880 -0.98(-4.21%)
Mar 06, 2009 23.88 24.29 22.73 23.20 0 -0.16(-0.67%)
Mar 05, 2009 22.04 23.65 22.03 23.36 18,062,472 +1.42(+6.46%)
Mar 04, 2009 22.56 22.81 21.68 21.94 17,730,420 +0.73(+3.45%)
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.