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 (%)
Jun 30, 2011 38.50 38.67 37.72 38.35 6,098,156 +0.02(+0.04%)
Jun 29, 2011 38.13 38.92 37.88 38.33 7,591,446 +0.60(+1.58%)
Jun 28, 2011 37.36 37.87 36.77 37.74 7,265,130 +0.60(+1.63%)
Jun 27, 2011 36.99 37.44 36.63 37.13 4,556,809 -0.08(-0.21%)
Jun 24, 2011 38.67 38.73 37.09 37.21 6,996,578 -1.44(-3.72%)
Jun 23, 2011 38.44 38.70 37.82 38.65 9,504,771 -0.68(-1.74%)
Jun 22, 2011 38.53 40.03 38.48 39.33 10,677,264 +0.80(+2.08%)
Jun 21, 2011 37.81 38.62 37.76 38.53 7,240,672 +0.91(+2.43%)
Jun 20, 2011 37.47 37.84 37.41 37.62 7,553,781 +0.72(+1.94%)
Jun 17, 2011 36.64 37.40 36.51 36.90 9,231,985 +0.17(+0.48%)
Jun 16, 2011 37.85 37.95 36.30 36.73 11,394,970 -1.22(-3.22%)
Jun 15, 2011 37.22 38.22 37.18 37.95 10,772,949 +0.55(+1.47%)
Jun 14, 2011 36.78 37.62 36.78 37.40 5,192,576 +0.69(+1.89%)
Jun 13, 2011 37.28 37.58 36.60 36.71 7,715,145 -0.73(-1.95%)
Jun 10, 2011 37.45 37.63 36.79 37.44 8,635,616 -0.34(-0.90%)
Jun 09, 2011 37.46 37.92 37.12 37.78 6,912,544 +0.45(+1.21%)
Jun 08, 2011 37.70 38.04 37.07 37.33 9,926,382 -0.77(-2.02%)
Jun 07, 2011 38.57 38.79 38.09 38.10 6,805,140 -0.31(-0.81%)
Jun 06, 2011 39.14 39.52 38.28 38.41 7,668,988 -0.57(-1.47%)
Jun 03, 2011 38.42 39.30 38.34 38.98 5,678,230 -0.35(-0.89%)
May 24, 2011 38.65 39.50 38.65 39.33 8,834,703 +0.85(+2.21%)
May 23, 2011 38.61 39.23 38.30 38.48 7,096,571 -0.16(-0.41%)
May 20, 2011 38.41 39.14 37.80 38.64 10,387,149 +0.25(+0.64%)
May 19, 2011 38.53 39.01 38.22 38.39 7,964,719 -0.23(-0.60%)
May 18, 2011 39.00 39.11 38.34 38.62 8,197,282 -0.05(-0.12%)
May 17, 2011 38.13 38.87 37.87 38.67 10,173,877 +0.22(+0.58%)
May 16, 2011 37.94 38.84 37.65 38.45 11,371,290 +0.53(+1.40%)
May 13, 2011 37.84 38.57 37.30 37.92 9,815,902 +0.05(+0.13%)
May 12, 2011 37.39 38.43 37.21 37.87 12,340,592 -0.17(-0.46%)
May 11, 2011 39.33 39.73 37.81 38.04 12,034,760 -1.40(-3.54%)
May 10, 2011 39.98 40.04 39.38 39.44 7,877,159 -0.41(-1.03%)
May 09, 2011 39.35 39.87 39.01 39.85 7,745,547 +1.04(+2.68%)
May 06, 2011 39.56 39.95 38.52 38.81 12,488,428 +0.16(+0.41%)
May 05, 2011 39.72 40.55 38.08 38.65 15,194,070 -1.63(-4.06%)
May 04, 2011 40.37 40.69 39.42 40.29 12,957,829 -0.32(-0.78%)
May 03, 2011 41.52 41.73 40.29 40.60 16,961,504 -1.21(-2.90%)
May 02, 2011 41.94 41.94 41.41 41.82 13,064,430 -2.48(-5.59%)
Apr 29, 2011 43.68 44.41 43.36 44.29 6,953,253 +0.63(+1.44%)
Apr 28, 2011 43.83 44.59 43.53 43.67 8,024,648 -0.03(-0.07%)
Apr 27, 2011 43.36 43.83 42.57 43.70 11,447,923 +0.50(+1.16%)
Apr 26, 2011 42.98 43.28 42.64 43.20 8,363,704 -0.50(-1.14%)
Apr 25, 2011 44.00 44.15 43.05 43.70 9,005,871 -0.47(-1.06%)
Apr 21, 2011 43.81 44.27 43.59 44.17 7,405,810 +0.59(+1.35%)
Apr 20, 2011 43.83 44.24 43.38 43.58 7,715,615 +0.21(+0.48%)
Apr 19, 2011 43.00 43.41 42.76 43.37 7,300,157 +0.75(+1.77%)
Apr 18, 2011 42.90 43.16 41.70 42.62 10,306,896 -0.37(-0.85%)
Apr 15, 2011 43.05 43.38 42.61 42.98 9,642,994 +0.17(+0.41%)
Apr 14, 2011 41.75 42.97 41.72 42.81 10,531,025 +0.98(+2.33%)
Apr 13, 2011 42.55 42.55 41.61 41.83 8,296,589 -0.17(-0.40%)
Apr 12, 2011 42.12 42.55 41.37 42.00 8,179,589 -0.37(-0.87%)
Apr 11, 2011 43.12 43.38 41.89 42.37 8,551,635 -0.79(-1.84%)
Apr 08, 2011 42.96 43.21 42.78 43.16 11,308,615 +0.99(+2.35%)
Apr 07, 2011 41.71 42.45 41.65 42.17 8,206,533 +0.27(+0.64%)
Apr 06, 2011 42.00 42.70 41.70 41.90 13,589,164 +0.55(+1.32%)
Apr 05, 2011 38.93 41.37 38.92 41.35 13,672,125 +2.35(+6.02%)
Apr 04, 2011 39.14 39.36 38.93 39.01 4,944,656 -0.02(-0.06%)
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.