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 (%)
Jan 31, 2011 32.16 32.31 31.61 31.84 11,511,364 -0.42(-1.30%)
Jan 28, 2011 32.09 32.89 31.99 32.25 12,901,481 +0.04(+0.12%)
Jan 27, 2011 32.75 32.81 31.76 32.22 10,693,626 -0.55(-1.69%)
Jan 26, 2011 31.72 32.87 31.62 32.77 10,308,064 +1.15(+3.63%)
Jan 25, 2011 31.08 31.64 30.91 31.62 11,611,372 +0.20(+0.63%)
Jan 24, 2011 31.80 32.14 31.20 31.42 7,791,475 -0.45(-1.42%)
Jan 21, 2011 32.11 32.54 31.80 31.87 10,929,849 -0.19(-0.59%)
Jan 20, 2011 31.68 32.24 31.46 32.06 11,162,856 -0.18(-0.56%)
Jan 19, 2011 32.79 32.79 32.10 32.25 7,220,250 -0.10(-0.32%)
Jan 18, 2011 32.65 32.69 32.26 32.35 9,512,493 +0.24(+0.74%)
Jan 14, 2011 33.07 33.10 32.05 32.11 16,476,228 -1.17(-3.52%)
Jan 13, 2011 34.60 34.62 33.12 33.28 8,982,561 -1.24(-3.60%)
Jan 12, 2011 34.82 34.87 34.18 34.53 6,863,864 -0.09(-0.27%)
Jan 11, 2011 34.89 34.91 34.28 34.62 7,235,461 +0.67(+1.98%)
Jan 10, 2011 34.10 34.16 33.67 33.95 6,773,324 +0.03(+0.09%)
Jan 07, 2011 34.18 34.57 33.84 33.92 8,292,417 -0.17(-0.49%)
Jan 06, 2011 35.03 35.08 33.97 34.08 8,399,956 -0.82(-2.36%)
Jan 05, 2011 34.94 35.15 34.47 34.91 9,522,533 -0.32(-0.92%)
Jan 04, 2011 35.35 35.59 34.81 35.23 10,506,493 -0.40(-1.11%)
Jan 03, 2011 36.58 36.67 35.44 35.62 6,177,509 -0.75(-2.07%)
Dec 31, 2010 36.08 36.47 35.84 36.38 3,258,658 +0.55(+1.55%)
Dec 30, 2010 35.93 36.29 35.70 35.82 2,678,454 -0.24(-0.66%)
Dec 29, 2010 36.09 36.30 35.81 36.06 3,606,907 +0.28(+0.77%)
Dec 28, 2010 35.93 36.13 35.62 35.78 3,992,751 +0.59(+1.69%)
Dec 27, 2010 35.28 35.42 34.83 35.19 2,334,051 -0.21(-0.60%)
Dec 23, 2010 35.25 35.72 35.12 35.40 3,900,575 +0.05(+0.13%)
Dec 22, 2010 35.70 35.74 35.36 35.36 3,794,667 -0.18(-0.51%)
Dec 21, 2010 35.60 35.96 35.32 35.54 4,355,861 +0.02(+0.04%)
Dec 20, 2010 35.43 35.70 35.06 35.52 5,721,377 +0.36(+1.01%)
Dec 17, 2010 35.69 35.79 34.94 35.17 9,996,822 -0.41(-1.16%)
Dec 16, 2010 36.14 36.27 35.31 35.58 9,856,895 -0.70(-1.92%)
Dec 15, 2010 36.16 36.52 36.04 36.27 6,773,114 -0.25(-0.67%)
Dec 14, 2010 36.54 36.99 36.34 36.52 8,191,307 +0.02(+0.04%)
Dec 13, 2010 36.88 37.14 36.38 36.50 7,111,140 +0.06(+0.15%)
Dec 10, 2010 36.30 36.67 36.16 36.45 7,609,357 -0.12(-0.32%)
Dec 09, 2010 36.34 36.61 36.17 36.57 12,538,664 +0.61(+1.69%)
Dec 08, 2010 36.36 36.45 35.74 35.96 20,421,506 -1.15(-3.11%)
Dec 07, 2010 38.15 38.22 36.99 37.11 9,149,054 -0.70(-1.86%)
Dec 06, 2010 37.38 37.94 37.22 37.82 11,026,733 +0.60(+1.61%)
Dec 03, 2010 37.06 37.66 37.01 37.21 6,780,517 +0.39(+1.05%)
Dec 02, 2010 36.83 37.03 36.48 36.83 7,427,604 +0.34(+0.93%)
Dec 01, 2010 36.13 36.57 35.81 36.49 7,861,707 +0.44(+1.23%)
Nov 30, 2010 35.39 36.53 35.37 36.04 8,711,457 +0.41(+1.15%)
Nov 29, 2010 35.36 35.70 34.94 35.63 5,974,729 +0.12(+0.33%)
Nov 26, 2010 35.55 35.63 35.34 35.51 3,605,629 -0.75(-2.07%)
Nov 24, 2010 36.31 36.27 36.27 36.27 4,198,856 +0.09(+0.24%)
Nov 23, 2010 36.32 36.49 35.93 36.18 7,442,250 -0.24(-0.65%)
Nov 22, 2010 36.15 36.53 35.92 36.42 6,106,320 +0.25(+0.68%)
Nov 19, 2010 35.94 36.35 35.78 36.17 5,119,144 +0.09(+0.26%)
Nov 18, 2010 36.14 36.63 36.05 36.08 7,646,404 +0.60(+1.69%)
Nov 17, 2010 35.36 36.01 35.29 35.48 6,608,248 -0.06(-0.18%)
Nov 16, 2010 35.91 36.10 35.18 35.54 10,869,408 -1.21(-3.29%)
Nov 15, 2010 36.78 36.83 36.23 36.75 5,527,905 +0.03(+0.09%)
Nov 12, 2010 36.51 37.22 36.20 36.72 7,226,136 -0.64(-1.71%)
Nov 11, 2010 37.52 37.79 36.88 37.36 6,727,907 -0.11(-0.30%)
Nov 10, 2010 36.90 37.77 36.41 37.47 11,669,297 +0.86(+2.35%)
Nov 09, 2010 38.12 38.69 36.24 36.61 16,012,198 -1.01(-2.69%)
Nov 08, 2010 36.32 37.79 36.27 37.62 8,384,148 +1.09(+2.98%)
Nov 05, 2010 36.23 37.10 36.21 36.53 8,086,108 +0.02(+0.06%)
Nov 04, 2010 36.22 36.65 35.93 36.50 9,796,957 +1.28(+3.63%)
Nov 03, 2010 35.34 35.48 34.50 35.22 9,561,770 -0.32(-0.91%)
Nov 02, 2010 35.40 35.88 34.98 35.55 6,502,410 +0.49(+1.40%)
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.