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 (%)
Sep 30, 2010 34.90 34.97 33.89 34.37 2,346 -0.45(-1.29%)
Sep 29, 2010 34.94 34.98 34.57 34.82 13,075 -0.02(-0.07%)
Sep 28, 2010 34.12 34.97 33.63 34.85 6,094 +0.40(+1.17%)
Sep 27, 2010 34.60 34.67 34.30 34.45 4,679,564 -0.16(-0.46%)
Sep 24, 2010 35.02 35.14 34.23 34.60 6,889,754 +0.02(+0.05%)
Sep 23, 2010 34.89 34.95 34.36 34.59 17,846 -0.43(-1.24%)
Sep 22, 2010 35.34 35.51 34.75 35.02 7,448,017 +0.12(+0.34%)
Sep 21, 2010 34.34 34.98 33.81 34.90 8,211 +0.39(+1.12%)
Sep 20, 2010 33.90 34.74 33.83 34.52 8,321,729 +0.82(+2.44%)
Sep 17, 2010 33.70 34.27 33.51 33.70 7,095,911 -0.08(-0.23%)
Sep 15, 2010 33.78 34.11 33.58 33.77 6,934,725 -0.15(-0.43%)
Sep 14, 2010 33.16 34.54 33.11 33.92 17,037 +1.20(+3.67%)
Sep 13, 2010 32.83 33.01 32.47 32.72 4,956,039 -0.01(-0.02%)
Sep 10, 2010 32.52 33.05 32.47 32.73 4,166,351 +0.04(+0.12%)
Sep 09, 2010 33.37 33.37 32.51 32.69 29,260 -0.53(-1.59%)
Sep 08, 2010 33.65 33.82 33.14 33.22 5,662 -0.17(-0.50%)
Sep 07, 2010 34.22 34.37 33.10 33.38 4,560 -0.44(-1.31%)
Sep 03, 2010 34.16 34.28 33.20 33.83 6,967,619 -0.76(-2.19%)
Sep 02, 2010 34.66 34.80 34.10 34.58 7,582 +0.31(+0.90%)
Sep 01, 2010 35.25 35.35 34.16 34.28 6,830,474 -0.49(-1.41%)
Aug 31, 2010 34.95 35.70 34.70 34.76 8,214 +0.20(+0.57%)
Aug 30, 2010 34.67 35.14 34.52 34.57 4,809,582 -0.44(-1.26%)
Aug 27, 2010 34.11 35.10 33.95 35.01 11,018,334 +0.81(+2.35%)
Aug 26, 2010 33.26 34.30 33.25 34.20 63,554 +1.07(+3.24%)
Aug 25, 2010 32.26 33.21 32.24 33.13 8,309 +1.04(+3.25%)
Aug 24, 2010 31.73 32.75 31.65 32.09 17,509 -0.36(-1.10%)
Aug 23, 2010 33.11 33.13 32.39 32.44 3,155,913 -0.63(-1.91%)
Aug 20, 2010 32.89 33.08 32.17 33.08 5,290,420 -0.24(-0.73%)
Aug 19, 2010 33.75 33.98 32.84 33.32 18,972 -0.35(-1.03%)
Aug 18, 2010 32.18 33.70 31.93 33.67 40,050 +1.43(+4.43%)
Aug 17, 2010 32.15 32.55 31.88 32.24 1,963 +0.33(+1.03%)
Aug 16, 2010 31.74 32.05 31.50 31.91 4,291,647 +0.61(+1.94%)
Aug 13, 2010 31.30 31.91 31.28 31.30 4,719,118 -0.44(-1.39%)
Aug 12, 2010 31.41 31.93 31.25 31.74 6,195,195 +0.78(+2.52%)
Aug 11, 2010 31.67 31.95 30.85 30.96 6,666,442 -0.24(-0.78%)
Aug 10, 2010 31.21 32.03 31.07 31.21 18,675 -0.55(-1.74%)
Aug 09, 2010 31.95 32.00 31.46 31.76 3,602,418 -0.19(-0.59%)
Aug 06, 2010 31.95 32.44 31.83 31.95 4,843,086 +0.37(+1.17%)
Aug 05, 2010 31.78 31.78 31.32 31.58 4,325,093 +0.02(+0.05%)
Aug 04, 2010 31.34 31.77 31.24 31.56 16,895 +0.83(+2.70%)
Aug 03, 2010 31.04 31.34 30.69 30.73 49,271 -0.09(-0.31%)
Aug 02, 2010 31.41 31.48 30.61 30.83 4,210,075 -0.06(-0.20%)
Jul 30, 2010 30.89 31.07 30.44 30.89 4,918,598 +0.30(+0.98%)
Jul 29, 2010 31.03 31.07 30.28 30.59 13,428 -0.12(-0.39%)
Jul 28, 2010 30.55 31.07 30.34 30.71 886 +0.07(+0.23%)
Jul 27, 2010 31.69 31.78 30.05 30.64 35,880 -1.18(-3.72%)
Jul 26, 2010 32.37 32.43 31.66 31.82 4,968,333 -0.33(-1.03%)
Jul 23, 2010 32.23 32.38 31.89 32.16 4,761,727 +0.12(+0.37%)
Jul 22, 2010 31.94 32.56 31.85 32.04 2,987 +0.34(+1.07%)
Jul 21, 2010 32.15 32.33 31.55 31.70 5,203,257 -0.15(-0.47%)
Jul 20, 2010 31.25 32.14 31.25 31.85 9,727 +0.47(+1.51%)
Jul 19, 2010 31.47 31.49 30.78 31.37 7,034,363 -0.31(-0.97%)
Jul 16, 2010 31.68 32.16 31.57 31.68 6,390,486 -0.94(-2.88%)
Jul 15, 2010 33.09 33.11 32.12 32.62 6,056,432 -0.24(-0.72%)
Jul 14, 2010 33.05 33.52 32.68 32.86 2,343 -0.17(-0.53%)
Jul 13, 2010 33.66 33.86 32.91 33.03 5,584 +0.03(+0.08%)
Jul 12, 2010 32.74 33.30 32.60 33.00 5,435,366 +0.19(+0.58%)
Jul 09, 2010 32.81 33.25 32.53 32.81 5,935,149 +0.77(+2.41%)
Jul 08, 2010 33.01 33.01 31.61 32.04 8,376 -0.62(-1.91%)
Jul 07, 2010 32.08 32.66 31.77 32.66 6,663,073 +0.66(+2.07%)
Jul 06, 2010 32.81 32.94 31.77 32.00 63,521 -0.66(-2.03%)
Jul 02, 2010 32.66 33.45 32.49 32.66 7,562,662 -0.21(-0.65%)
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.