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 (%)
Jul 31, 2009 28.51 30.06 28.41 29.67 8,425,944 +1.14(+4.00%)
Jul 30, 2009 28.46 28.84 28.17 28.53 5,274,756 +0.64(+2.29%)
Jul 29, 2009 28.32 28.32 27.70 27.89 6,095,048 -0.56(-1.96%)
Jul 28, 2009 29.47 29.62 27.81 28.45 10,674,529 -1.66(-5.52%)
Jul 27, 2009 30.44 30.62 29.92 30.11 6,696,712 -0.11(-0.36%)
Jul 24, 2009 30.07 30.47 29.84 30.22 6,241,720 +0.35(+1.19%)
Jul 23, 2009 29.21 30.62 29.21 29.87 11,970,491 +0.35(+1.17%)
Jul 22, 2009 29.38 30.22 29.17 29.52 9,115,969 -0.07(-0.24%)
Jul 21, 2009 30.28 30.28 28.86 29.59 8,158,308 -0.32(-1.08%)
Jul 20, 2009 29.85 30.33 29.66 29.91 8,421,415 +0.90(+3.09%)
Jul 17, 2009 28.58 29.17 28.28 29.02 7,150,376 +0.61(+2.13%)
Jul 16, 2009 28.09 28.66 27.91 28.41 6,364,812 +0.06(+0.22%)
Jul 15, 2009 27.75 28.55 27.75 28.35 10,325,231 +1.46(+5.42%)
Jul 14, 2009 26.85 27.01 26.40 26.89 9,228,951 +0.50(+1.88%)
Jul 13, 2009 25.21 26.44 25.14 26.40 11,961,331 +0.43(+1.64%)
Jul 10, 2009 25.74 26.29 25.35 25.97 7,585,459 +0.01(+0.03%)
Jul 09, 2009 26.23 26.89 25.88 25.96 9,649,874 +0.04(+0.15%)
Jul 08, 2009 26.51 26.91 25.28 25.92 11,947,642 -0.81(-3.03%)
Jul 07, 2009 26.80 27.38 26.62 26.73 8,635,609 +0.06(+0.24%)
Jul 06, 2009 27.29 27.45 26.20 26.67 10,701,107 -1.37(-4.88%)
Jul 02, 2009 27.80 28.29 27.58 28.04 6,359,512 -0.53(-1.85%)
Jul 01, 2009 27.91 29.03 27.88 28.57 7,207,237 +1.21(+4.43%)
Jun 30, 2009 28.30 28.59 27.10 27.36 7,762,177 -1.12(-3.93%)
Jun 29, 2009 28.34 28.78 28.18 28.47 5,216,360 +0.09(+0.31%)
Jun 26, 2009 29.24 29.24 28.22 28.39 8,183,647 -0.56(-1.93%)
Jun 25, 2009 28.09 28.95 27.93 28.95 8,513,094 +1.26(+4.55%)
Jun 24, 2009 27.66 28.03 27.16 27.69 11,079,481 +0.77(+2.87%)
Jun 23, 2009 25.96 27.08 25.53 26.92 10,398,713 +1.27(+4.94%)
Jun 22, 2009 26.49 26.50 25.63 25.65 11,155,693 -1.69(-6.19%)
Jun 19, 2009 26.62 27.44 26.57 27.34 10,956,944 +0.97(+3.67%)
Jun 18, 2009 26.96 27.55 26.28 26.37 12,753,630 -0.57(-2.10%)
Jun 17, 2009 27.05 27.24 26.27 26.94 10,855,971 -0.23(-0.84%)
Jun 16, 2009 27.26 27.80 26.81 27.17 10,686,098 +0.63(+2.37%)
Jun 15, 2009 27.10 27.17 26.31 26.54 9,615,731 -0.98(-3.55%)
Jun 12, 2009 27.58 27.95 27.25 27.51 8,598,493 -0.87(-3.05%)
Jun 11, 2009 28.03 28.87 27.59 28.38 9,423,762 +0.24(+0.84%)
Jun 10, 2009 28.51 28.77 27.75 28.14 9,658,030 -0.06(-0.20%)
Jun 09, 2009 28.46 29.12 28.09 28.20 10,051,823 -0.28(-0.97%)
Jun 08, 2009 28.04 28.51 27.58 28.47 11,284,578 +0.06(+0.19%)
Jun 05, 2009 28.63 29.17 28.18 28.42 15,783,364 -1.31(-4.40%)
Jun 04, 2009 29.28 29.99 29.16 29.73 12,827,507 +1.00(+3.48%)
Jun 03, 2009 30.07 30.07 28.14 28.73 15,208,757 -1.90(-6.20%)
Jun 02, 2009 28.95 30.77 28.95 30.62 21,648,212 +1.57(+5.39%)
Jun 01, 2009 31.32 31.42 29.06 29.06 20,363,890 -2.22(-7.10%)
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%)
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.