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, 2010 29.51 29.51 29.15 29.34 8,465,412 +0.30(+1.03%)
Mar 30, 2010 29.78 29.78 28.87 29.04 11,492,667 -0.72(-2.41%)
Mar 29, 2010 29.69 29.78 29.34 29.75 8,113,232 +0.52(+1.78%)
Mar 26, 2010 28.94 29.33 28.65 29.23 13,001,560 +0.33(+1.15%)
Mar 25, 2010 29.74 29.85 28.85 28.90 12,214,043 -0.54(-1.85%)
Mar 24, 2010 30.14 30.17 29.33 29.45 13,080,999 -1.21(-3.93%)
Mar 23, 2010 30.37 30.83 29.83 30.65 9,200,936 +0.25(+0.83%)
Mar 22, 2010 30.11 30.47 29.89 30.40 11,201,696 -0.24(-0.77%)
Mar 19, 2010 31.00 31.16 30.41 30.64 11,533,227 -0.33(-1.07%)
Mar 18, 2010 31.38 31.71 30.78 30.97 10,901,576 -0.40(-1.28%)
Mar 17, 2010 31.61 31.80 31.28 31.37 9,872,975 -0.20(-0.65%)
Mar 16, 2010 31.35 31.66 31.18 31.57 9,538,774 +0.76(+2.48%)
Mar 15, 2010 30.64 30.84 30.60 30.81 7,449,938 -0.17(-0.53%)
Mar 12, 2010 31.37 31.71 30.84 30.97 10,728,811 -0.57(-1.80%)
Mar 11, 2010 31.05 31.57 30.85 31.54 8,650,981 +0.45(+1.44%)
Mar 10, 2010 31.94 32.22 30.93 31.09 12,497,540 -0.78(-2.45%)
Mar 09, 2010 31.29 32.19 31.20 31.87 10,154,352 +0.26(+0.81%)
Mar 08, 2010 31.92 32.29 31.55 31.62 9,714,226 -0.19(-0.59%)
Mar 05, 2010 31.47 32.03 31.41 31.81 10,011,863 +0.63(+2.02%)
Mar 04, 2010 31.59 31.64 30.73 31.18 11,513,589 -0.39(-1.22%)
Mar 03, 2010 31.17 31.91 31.15 31.56 11,611,088 +0.65(+2.12%)
Mar 02, 2010 30.61 31.33 30.40 30.91 11,300,992 +0.64(+2.11%)
Mar 01, 2010 29.99 30.33 29.50 30.27 8,283,087 +0.50(+1.69%)
Feb 26, 2010 29.77 29.96 29.28 29.77 7,324,885 +0.24(+0.80%)
Feb 25, 2010 28.33 29.76 27.99 29.53 12,608,710 +0.90(+3.16%)
Feb 24, 2010 28.55 29.17 28.50 28.62 9,608,069 -0.12(-0.43%)
Feb 23, 2010 29.73 30.10 28.58 28.75 12,917,518 -1.22(-4.07%)
Feb 22, 2010 30.74 30.81 29.88 29.97 8,798,917 -0.51(-1.68%)
Feb 19, 2010 30.51 31.13 30.38 30.48 11,191,458 -0.40(-1.30%)
Feb 18, 2010 30.46 31.19 30.46 30.88 13,181,129 +0.43(+1.42%)
Feb 17, 2010 30.08 30.57 29.99 30.45 12,767,443 +0.25(+0.84%)
Feb 16, 2010 30.33 30.57 29.81 30.20 13,102,629 +0.91(+3.12%)
Feb 12, 2010 28.92 29.28 29.28 29.28 10,561,442 -0.21(-0.72%)
Feb 11, 2010 28.44 29.56 28.24 29.50 13,340,954 +1.17(+4.12%)
Feb 10, 2010 28.26 28.57 27.65 28.33 11,096,356 +0.06(+0.19%)
Feb 09, 2010 27.80 28.76 27.65 28.28 17,837,772 +1.18(+4.35%)
Feb 08, 2010 27.94 28.29 27.03 27.10 15,887,139 -0.87(-3.10%)
Feb 05, 2010 26.18 28.02 25.86 27.96 22,893,198 +1.80(+6.89%)
Feb 04, 2010 27.16 27.16 26.05 26.16 18,614,338 -1.53(-5.52%)
Feb 03, 2010 27.99 28.48 27.63 27.69 9,151,849 -0.40(-1.43%)
Feb 02, 2010 28.35 28.62 27.91 28.09 12,655,197 +0.23(+0.83%)
Feb 01, 2010 27.05 28.04 27.04 27.86 10,225,068 +1.11(+4.17%)
Jan 29, 2010 28.07 28.22 26.69 26.74 17,048,308 -1.35(-4.82%)
Jan 28, 2010 28.55 28.71 27.45 28.10 13,801,825 -0.17(-0.61%)
Jan 27, 2010 28.63 28.69 27.78 28.27 13,190,352 -0.35(-1.21%)
Jan 26, 2010 28.14 29.13 28.03 28.62 10,227,105 +0.10(+0.36%)
Jan 25, 2010 29.46 29.52 28.52 28.52 12,783,734 -0.57(-1.95%)
Jan 22, 2010 28.96 29.85 28.74 29.08 15,670,838 -0.02(-0.08%)
Jan 21, 2010 29.98 30.24 29.07 29.11 18,265,246 -0.95(-3.14%)
Jan 20, 2010 30.91 31.34 29.80 30.05 19,728,384 -1.69(-5.33%)
Jan 19, 2010 31.20 31.78 31.19 31.74 8,690,030 +0.52(+1.66%)
Jan 15, 2010 31.75 31.22 31.22 31.22 13,602,950 -0.75(-2.34%)
Jan 14, 2010 32.55 32.67 31.77 31.97 9,466,744 -0.45(-1.38%)
Jan 13, 2010 32.40 32.67 31.77 32.42 10,029,369 +0.19(+0.59%)
Jan 12, 2010 33.04 33.52 32.12 32.23 11,846,981 -1.19(-3.55%)
Jan 11, 2010 34.00 34.28 33.21 33.42 8,318,721 +0.03(+0.09%)
Jan 08, 2010 33.07 33.43 32.61 33.39 7,553,031 +0.45(+1.36%)
Jan 07, 2010 33.02 33.05 32.44 32.94 7,408,642 -0.09(-0.29%)
Jan 06, 2010 32.77 33.50 32.69 33.03 11,585,273 +0.58(+1.80%)
Jan 05, 2010 32.26 32.71 31.79 32.45 9,759,275 +0.43(+1.33%)
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.