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, 2014 23.87 24.37 23.75 24.27 5,136,737 +0.25(+1.05%)
Jun 27, 2014 24.11 24.15 23.75 24.01 4,350,487 +0.00(+0.00%)
Jun 26, 2014 23.69 24.09 23.36 24.01 4,799,425 +0.21(+0.88%)
Jun 25, 2014 23.68 24.07 23.67 23.81 4,827,463 +0.14(+0.59%)
Jun 24, 2014 24.36 24.54 23.63 23.67 7,641,117 -0.60(-2.47%)
Jun 23, 2014 23.77 24.31 23.63 24.27 6,257,268 +0.56(+2.35%)
Jun 20, 2014 23.81 23.99 23.47 23.71 7,848,510 -0.09(-0.37%)
Jun 19, 2014 23.28 23.97 23.19 23.80 13,308,821 +1.10(+4.87%)
Jun 18, 2014 21.75 22.72 21.73 22.69 8,346,577 +0.90(+4.15%)
Jun 17, 2014 21.41 21.88 21.36 21.79 4,471,286 +0.24(+1.11%)
Jun 16, 2014 21.90 21.95 21.49 21.55 5,535,492 -0.27(-1.23%)
Jun 13, 2014 21.66 21.86 21.31 21.82 4,940,023 +0.11(+0.52%)
Jun 12, 2014 21.08 21.78 21.08 21.71 7,508,826 +0.74(+3.51%)
Jun 11, 2014 20.87 21.04 20.70 20.97 7,380,382 +0.26(+1.25%)
Jun 10, 2014 20.09 20.74 20.06 20.71 5,558,394 +0.80(+4.00%)
Jun 06, 2014 20.16 20.22 19.71 19.91 4,832,115 -0.24(-1.20%)
Jun 05, 2014 20.10 20.39 20.01 20.16 5,014,157 +0.26(+1.31%)
Jun 04, 2014 19.76 19.98 19.76 19.90 4,431,012 +0.14(+0.70%)
Jun 03, 2014 19.84 19.91 19.64 19.76 7,178,501 -0.07(-0.35%)
Jun 02, 2014 20.11 20.13 19.73 19.83 8,309,916 -0.41(-2.01%)
May 30, 2014 19.99 20.24 19.71 20.23 9,138,504 +0.23(+1.12%)
May 29, 2014 19.91 20.23 19.83 20.01 6,040,373 -0.03(-0.13%)
May 28, 2014 20.32 20.36 19.84 20.04 7,043,837 -0.36(-1.78%)
May 27, 2014 21.00 21.10 20.26 20.40 7,564,145 -0.79(-3.72%)
May 23, 2014 21.33 21.19 21.19 21.19 3,505,237 -0.21(-0.97%)
May 22, 2014 21.56 21.58 21.24 21.39 1,937,323 +0.00(+0.00%)
May 21, 2014 21.11 21.40 21.05 21.39 2,703,515 +0.12(+0.57%)
May 20, 2014 20.98 21.34 20.92 21.27 2,713,053 +0.03(+0.12%)
May 19, 2014 21.47 21.47 21.03 21.25 3,242,800 -0.04(-0.20%)
May 16, 2014 21.45 21.48 21.20 21.29 2,535,225 -0.29(-1.36%)
May 15, 2014 21.75 21.91 21.45 21.58 4,390,954 -0.30(-1.38%)
May 14, 2014 21.75 21.94 21.65 21.89 4,174,848 +0.35(+1.65%)
May 13, 2014 21.52 21.64 21.36 21.53 2,655,859 +0.07(+0.34%)
May 12, 2014 21.66 21.83 21.43 21.46 3,275,676 +0.03(+0.16%)
May 09, 2014 21.47 21.56 21.25 21.43 2,900,896 -0.03(-0.12%)
May 08, 2014 21.48 21.66 21.34 21.45 3,292,977 +0.02(+0.08%)
May 07, 2014 21.69 21.78 21.29 21.43 4,293,491 -0.38(-1.74%)
May 06, 2014 21.79 21.89 21.72 21.81 2,754,943 -0.03(-0.16%)
May 05, 2014 21.99 22.05 21.73 21.85 3,339,369 +0.06(+0.28%)
May 02, 2014 21.40 21.80 21.11 21.79 5,828,016 +0.46(+2.14%)
May 01, 2014 21.15 21.50 21.00 21.33 5,635,958 +0.02(+0.08%)
Apr 30, 2014 21.23 21.59 21.18 21.31 8,334,424 -0.11(-0.52%)
Apr 29, 2014 21.16 21.47 21.11 21.43 4,618,112 +0.30(+1.43%)
Apr 28, 2014 21.42 21.43 21.05 21.12 4,640,312 -0.31(-1.45%)
Apr 25, 2014 21.36 21.51 21.15 21.43 4,289,779 +0.27(+1.26%)
Apr 24, 2014 21.09 21.35 20.89 21.17 6,296,130 -0.14(-0.65%)
Apr 23, 2014 21.19 21.58 21.10 21.30 5,987,494 +0.21(+0.98%)
Apr 22, 2014 20.77 21.25 20.60 21.10 8,097,539 +0.33(+1.58%)
Apr 21, 2014 20.25 20.78 19.95 20.77 9,543,700 +0.42(+2.08%)
Apr 17, 2014 20.54 20.35 20.35 20.35 4,550,876 -0.18(-0.88%)
Apr 16, 2014 20.70 21.01 20.42 20.53 7,441,385 +0.09(+0.42%)
Apr 15, 2014 20.34 20.51 20.01 20.44 6,902,401 -0.42(-2.00%)
Apr 14, 2014 20.87 21.15 20.60 20.86 5,687,979 +0.18(+0.87%)
Apr 11, 2014 21.06 21.12 20.61 20.68 6,071,719 -0.38(-1.79%)
Apr 10, 2014 21.74 21.87 21.03 21.06 11,779,446 -0.90(-4.10%)
Apr 09, 2014 21.46 22.21 21.43 21.96 7,051,385 +0.31(+1.43%)
Apr 08, 2014 21.58 21.79 21.42 21.65 6,021,412 +0.40(+1.90%)
Apr 07, 2014 21.22 21.51 21.07 21.25 4,735,544 -0.13(-0.60%)
Apr 04, 2014 21.63 21.66 21.27 21.38 6,978,395 +0.26(+1.22%)
Apr 03, 2014 21.31 21.33 20.96 21.12 5,723,183 -0.37(-1.72%)
Apr 02, 2014 21.41 21.78 21.40 21.49 8,236,582 +0.43(+2.04%)
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.