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, 2012 39.58 39.76 38.14 38.65 5,870,424 -0.18(-0.45%)
Jan 30, 2012 38.58 39.09 38.27 38.82 4,920,072 -0.50(-1.28%)
Jan 27, 2012 38.55 39.69 38.55 39.33 7,202,819 +0.50(+1.30%)
Jan 26, 2012 38.46 39.10 38.45 38.82 11,370,938 +0.93(+2.44%)
Jan 25, 2012 35.30 38.15 34.85 37.90 12,709,757 +2.45(+6.92%)
Jan 24, 2012 35.88 36.03 35.21 35.45 6,758,495 -0.78(-2.16%)
Jan 23, 2012 36.22 36.40 35.83 36.23 6,076,115 +0.30(+0.84%)
Jan 20, 2012 35.35 36.11 35.12 35.92 8,830,240 +0.46(+1.28%)
Jan 19, 2012 35.83 36.05 35.18 35.47 7,511,050 -0.42(-1.16%)
Jan 18, 2012 35.90 36.35 35.66 35.88 6,063,462 -0.04(-0.11%)
Jan 17, 2012 36.82 37.12 35.77 35.92 5,867,999 -0.32(-0.87%)
Jan 13, 2012 36.44 36.49 35.75 36.24 4,399,158 -0.45(-1.24%)
Jan 12, 2012 36.49 37.06 36.34 36.69 5,336,525 +0.60(+1.66%)
Jan 11, 2012 36.22 36.28 35.63 36.10 4,489,714 +0.10(+0.29%)
Jan 10, 2012 36.59 36.60 35.95 35.99 6,194,638 +0.30(+0.85%)
Jan 09, 2012 35.50 35.83 35.07 35.69 5,747,743 +0.59(+1.68%)
Jan 06, 2012 36.18 36.20 34.96 35.10 5,427,025 -0.93(-2.59%)
Jan 05, 2012 35.74 36.25 35.30 36.03 5,396,317 +0.00(+0.00%)
Jan 04, 2012 36.26 36.82 35.84 36.03 4,844,193 +0.73(+2.06%)
Dec 30, 2011 35.04 35.41 34.96 35.31 4,713,198 +0.57(+1.65%)
Dec 29, 2011 33.72 34.76 33.55 34.73 5,622,170 +0.73(+2.13%)
Dec 28, 2011 35.34 35.37 33.93 34.01 5,422,812 -1.29(-3.66%)
Dec 27, 2011 35.51 35.69 35.03 35.30 2,297,468 -0.53(-1.47%)
Dec 23, 2011 35.83 35.85 35.53 35.82 2,496,124 -0.01(-0.02%)
Dec 21, 2011 36.50 36.53 35.51 35.83 5,152,306 -0.52(-1.43%)
Dec 20, 2011 36.18 36.85 36.16 36.35 5,012,182 +0.91(+2.57%)
Dec 19, 2011 36.85 36.89 35.27 35.44 7,699,646 -1.36(-3.69%)
Dec 16, 2011 36.57 37.47 36.35 36.80 10,843,310 +0.61(+1.70%)
Dec 15, 2011 36.46 37.03 35.90 36.18 8,515,988 -0.11(-0.31%)
Dec 14, 2011 36.53 36.78 35.54 36.30 9,578,690 -0.75(-2.01%)
Dec 13, 2011 38.43 39.01 36.69 37.04 6,986,107 -1.43(-3.71%)
Dec 12, 2011 38.75 38.89 37.76 38.47 6,020,868 -1.64(-4.09%)
Dec 09, 2011 40.05 40.35 39.68 40.11 3,962,072 -0.06(-0.16%)
Dec 08, 2011 40.68 40.94 39.93 40.17 4,895,959 -1.23(-2.97%)
Dec 07, 2011 41.50 41.74 40.88 41.40 3,355,038 -0.14(-0.33%)
Dec 06, 2011 40.47 41.89 40.19 41.54 5,727,161 +0.86(+2.12%)
Dec 05, 2011 40.86 41.86 40.43 40.68 5,078,039 -0.29(-0.70%)
Dec 02, 2011 42.99 43.05 40.81 40.96 6,394,326 -1.69(-3.96%)
Dec 01, 2011 42.82 43.16 41.94 42.65 6,447,996 -0.14(-0.34%)
Nov 30, 2011 41.33 42.89 40.91 42.80 8,491,790 +3.20(+8.09%)
Nov 29, 2011 39.23 39.86 39.07 39.59 4,230,213 +0.48(+1.22%)
Nov 28, 2011 39.74 40.01 38.91 39.11 4,652,162 +0.98(+2.57%)
Nov 25, 2011 38.04 38.76 37.97 38.13 2,426,121 -0.45(-1.18%)
Nov 23, 2011 39.69 39.89 38.56 38.59 5,575,904 -1.69(-4.20%)
Nov 22, 2011 39.90 40.61 39.72 40.28 4,866,501 +0.74(+1.87%)
Nov 21, 2011 39.44 39.66 38.63 39.54 4,704,051 -0.75(-1.86%)
Nov 18, 2011 41.03 41.27 40.03 40.29 4,218,200 -0.36(-0.88%)
Nov 17, 2011 41.11 41.27 40.22 40.64 6,197,122 -1.00(-2.41%)
Nov 16, 2011 41.62 42.50 41.50 41.65 3,862,711 -0.57(-1.36%)
Nov 15, 2011 42.09 42.47 41.59 42.22 3,426,879 +0.02(+0.05%)
Nov 14, 2011 42.42 43.01 41.84 42.20 4,489,871 -0.77(-1.80%)
Nov 11, 2011 41.28 43.07 41.28 42.98 7,017,243 +2.03(+4.96%)
Nov 10, 2011 41.12 41.56 40.16 40.95 5,911,508 -0.30(-0.73%)
Nov 09, 2011 41.61 42.92 41.17 41.25 8,690,292 -0.95(-2.25%)
Nov 08, 2011 42.43 42.89 42.02 42.20 5,786,192 -0.54(-1.27%)
Nov 07, 2011 41.39 42.86 41.39 42.74 7,853,435 +1.55(+3.77%)
Nov 04, 2011 40.75 41.23 40.19 41.18 4,854,392 -0.17(-0.40%)
Nov 03, 2011 40.94 41.36 40.28 41.35 8,209,751 +1.01(+2.51%)
Nov 02, 2011 39.53 40.60 39.40 40.34 8,590,024 +1.33(+3.41%)
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.