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 (%)
Aug 31, 2012 32.12 33.28 31.80 33.10 7,326,040 +1.30(+4.08%)
Aug 30, 2012 32.04 32.37 31.73 31.80 3,945,647 -0.14(-0.45%)
Aug 29, 2012 32.15 32.25 31.56 31.95 3,480,555 -0.19(-0.58%)
Aug 27, 2012 32.48 32.63 31.95 32.13 4,129,081 -0.40(-1.24%)
Aug 24, 2012 32.13 32.67 31.94 32.54 4,021,100 +0.24(+0.75%)
Aug 23, 2012 32.69 33.25 32.25 32.30 8,313,821 -0.19(-0.57%)
Aug 22, 2012 31.68 32.51 31.21 32.48 6,677,303 +0.87(+2.75%)
Aug 21, 2012 31.56 32.32 31.38 31.61 6,167,305 +0.68(+2.19%)
Aug 20, 2012 31.10 31.22 30.54 30.93 3,668,197 -0.07(-0.23%)
Aug 17, 2012 31.11 31.48 30.80 31.01 5,459,558 +0.04(+0.13%)
Aug 16, 2012 29.72 31.01 29.59 30.97 5,956,847 +1.41(+4.77%)
Aug 15, 2012 29.62 29.77 29.24 29.56 4,278,984 -0.07(-0.23%)
Aug 14, 2012 29.56 29.93 29.52 29.63 3,266,766 -0.13(-0.43%)
Aug 13, 2012 30.34 30.56 29.55 29.75 5,419,461 -0.39(-1.28%)
Aug 10, 2012 29.96 30.16 29.75 30.14 3,113,686 +0.14(+0.48%)
Aug 09, 2012 29.66 30.23 29.46 30.00 3,143,741 +0.33(+1.11%)
Aug 08, 2012 29.94 30.41 29.53 29.67 5,135,986 -0.19(-0.65%)
Aug 07, 2012 29.55 29.96 29.30 29.86 4,712,452 +0.65(+2.23%)
Aug 06, 2012 28.93 29.70 28.93 29.21 4,492,377 +0.27(+0.95%)
Aug 03, 2012 29.09 29.22 28.63 28.93 6,714,801 +0.40(+1.41%)
Aug 02, 2012 28.28 29.04 28.08 28.53 6,753,287 -0.04(-0.14%)
Aug 01, 2012 28.92 29.09 27.06 28.57 14,078,502 -0.41(-1.42%)
Jul 31, 2012 29.51 29.64 28.97 28.98 6,692,963 -0.43(-1.45%)
Jul 30, 2012 29.16 29.45 28.89 29.41 4,653,322 +0.26(+0.88%)
Jul 27, 2012 29.24 29.36 28.72 29.15 8,376,354 +0.13(+0.44%)
Jul 26, 2012 27.75 29.27 27.67 29.02 9,800,563 +1.59(+5.80%)
Jul 25, 2012 27.17 27.97 26.77 27.43 9,104,780 +0.92(+3.49%)
Jul 24, 2012 26.71 26.92 26.34 26.51 5,687,530 +0.02(+0.09%)
Jul 23, 2012 26.46 26.80 26.29 26.48 4,327,047 -0.59(-2.17%)
Jul 20, 2012 26.74 27.21 26.59 27.07 7,155,991 +0.31(+1.14%)
Jul 19, 2012 26.44 27.03 26.30 26.76 6,609,932 +0.60(+2.31%)
Jul 18, 2012 26.68 26.69 26.12 26.16 7,427,854 -0.90(-3.33%)
Jul 17, 2012 27.33 27.34 26.59 27.06 8,137,133 -0.07(-0.25%)
Jul 16, 2012 27.35 27.48 27.02 27.13 6,496,949 -0.17(-0.62%)
Jul 13, 2012 26.90 27.51 26.56 27.30 9,004,755 +0.71(+2.69%)
Jul 12, 2012 26.04 26.80 25.33 26.58 13,011,749 -0.06(-0.21%)
Jul 11, 2012 27.29 27.61 26.41 26.64 18,991,852 -2.88(-9.74%)
Jul 10, 2012 30.41 30.63 29.39 29.51 4,498,572 -0.70(-2.31%)
Jul 09, 2012 30.39 30.52 29.79 30.21 4,636,926 -0.11(-0.37%)
Jul 06, 2012 30.66 30.92 30.06 30.33 4,036,796 -0.80(-2.55%)
Jul 05, 2012 31.23 31.69 31.01 31.12 5,056,580 -0.35(-1.12%)
Jul 03, 2012 30.69 31.51 30.54 31.47 4,572,692 +1.49(+4.95%)
Jul 02, 2012 30.18 30.36 29.67 29.99 4,192,669 -0.19(-0.64%)
Jun 29, 2012 30.35 30.36 29.64 30.18 7,113,956 +1.19(+4.10%)
Jun 28, 2012 29.56 29.77 28.36 28.99 8,560,389 -1.04(-3.45%)
Jun 27, 2012 30.38 30.44 29.73 30.03 4,146,951 -0.10(-0.35%)
Jun 26, 2012 30.25 30.52 29.63 30.13 5,253,104 -0.43(-1.39%)
Jun 25, 2012 29.56 30.87 29.12 30.56 7,801,788 +0.80(+2.67%)
Jun 22, 2012 29.91 30.32 29.48 29.76 5,196,995 -0.09(-0.30%)
Jun 21, 2012 30.64 30.73 29.83 29.85 7,041,921 -1.35(-4.32%)
Jun 20, 2012 31.31 31.80 30.71 31.20 9,319,204 -0.46(-1.45%)
Jun 19, 2012 32.03 32.03 31.27 31.66 5,820,376 -0.24(-0.76%)
Jun 18, 2012 31.33 32.05 30.94 31.90 5,872,032 +0.14(+0.46%)
Jun 15, 2012 32.01 32.06 31.32 31.75 16,415,191 -0.09(-0.28%)
Jun 14, 2012 32.48 32.48 31.54 31.84 7,485,557 -0.24(-0.75%)
Jun 13, 2012 32.00 32.67 31.63 32.08 9,090,497 +0.45(+1.42%)
Jun 12, 2012 31.41 31.80 31.14 31.63 6,092,138 +0.64(+2.06%)
Jun 11, 2012 31.61 31.65 30.73 31.00 5,646,658 -0.42(-1.33%)
Jun 08, 2012 30.83 31.80 30.75 31.41 4,827,773 +0.07(+0.23%)
Jun 07, 2012 32.42 32.44 30.84 31.34 9,083,316 -0.94(-2.91%)
Jun 06, 2012 32.89 33.08 31.78 32.28 9,925,098 +0.06(+0.20%)
Jun 05, 2012 31.74 32.28 31.47 32.22 6,892,388 +0.36(+1.13%)
Jun 04, 2012 31.84 32.08 30.80 31.85 7,062,805 +0.25(+0.79%)
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.