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 (%)
Nov 30, 2006 23.49 24.62 23.46 24.54 16,443,250 +1.47(+6.38%)
Nov 29, 2006 22.66 23.08 22.58 23.07 7,741,272 +0.17(+0.76%)
Nov 28, 2006 22.54 22.89 22.46 22.89 9,318,438 +0.17(+0.73%)
Nov 27, 2006 22.54 22.92 22.27 22.73 10,052,908 +0.54(+2.41%)
Nov 24, 2006 22.43 22.73 22.14 22.19 6,140,861 +0.64(+2.96%)
Nov 22, 2006 21.86 22.19 21.44 21.55 8,316,831 -0.08(-0.36%)
Nov 21, 2006 20.88 21.65 20.86 21.63 10,224,267 +1.09(+5.29%)
Nov 20, 2006 20.82 21.09 20.51 20.55 7,643,462 -0.13(-0.61%)
Nov 17, 2006 20.58 21.14 20.28 20.67 10,960,896 -0.03(-0.15%)
Nov 16, 2006 22.05 22.07 20.70 20.70 12,222,273 -1.17(-5.33%)
Nov 15, 2006 20.96 21.93 20.86 21.87 16,979,176 -0.01(-0.04%)
Nov 14, 2006 22.44 22.61 21.69 21.88 12,407,605 -0.24(-1.10%)
Nov 13, 2006 21.71 22.14 21.34 22.12 12,950,010 +0.06(+0.25%)
Nov 10, 2006 22.48 22.53 21.84 22.07 11,397,488 -0.50(-2.23%)
Nov 09, 2006 21.33 22.57 21.19 22.57 20,588,772 +1.75(+8.39%)
Nov 08, 2006 20.81 21.11 20.55 20.82 12,103,757 +0.02(+0.08%)
Nov 07, 2006 20.80 20.96 20.47 20.81 14,160,322 +0.21(+1.03%)
Nov 06, 2006 21.08 21.51 20.37 20.59 17,124,876 -0.49(-2.32%)
Nov 03, 2006 20.57 21.19 20.55 21.08 12,211,349 +0.46(+2.25%)
Nov 02, 2006 20.39 20.90 20.23 20.62 13,251,191 +0.17(+0.85%)
Nov 01, 2006 21.00 21.11 20.16 20.44 19,113,354 -0.24(-1.18%)
Oct 31, 2006 19.90 20.72 19.73 20.69 12,729,237 +0.69(+3.46%)
Oct 30, 2006 20.01 20.27 19.86 20.00 11,976,349 +0.31(+1.56%)
Oct 27, 2006 19.56 20.02 19.41 19.69 13,402,861 +0.33(+1.71%)
Oct 26, 2006 19.59 19.75 19.03 19.36 13,749,136 +0.11(+0.57%)
Oct 25, 2006 17.88 19.30 17.82 19.25 18,135,120 +1.14(+6.30%)
Oct 24, 2006 17.78 18.54 17.78 18.11 13,269,864 -0.09(-0.52%)
Oct 23, 2006 17.93 18.35 17.71 18.20 11,116,631 -0.01(-0.04%)
Oct 20, 2006 18.89 18.89 18.19 18.21 10,135,475 -0.55(-2.94%)
Oct 19, 2006 18.01 18.76 17.98 18.76 11,140,766 +1.09(+6.15%)
Oct 18, 2006 18.13 18.15 17.65 17.67 8,766,888 -0.32(-1.79%)
Oct 17, 2006 18.04 18.04 17.58 18.00 11,236,163 -0.05(-0.26%)
Oct 16, 2006 18.28 18.28 17.75 18.04 9,043,044 +0.15(+0.84%)
Oct 13, 2006 17.56 17.95 17.46 17.89 12,168,668 +0.80(+4.70%)
Oct 12, 2006 16.65 17.15 16.59 17.09 12,234,722 +0.46(+2.74%)
Oct 11, 2006 17.26 17.26 16.59 16.63 12,174,638 -0.52(-3.03%)
Oct 10, 2006 16.58 17.38 16.53 17.15 10,141,573 +0.31(+1.87%)
Oct 09, 2006 17.40 17.41 16.77 16.84 8,462,531 -0.30(-1.75%)
Oct 06, 2006 17.22 17.56 16.87 17.14 9,123,071 -0.25(-1.45%)
Oct 05, 2006 17.40 17.55 17.05 17.39 11,858,722 +0.26(+1.52%)
Oct 04, 2006 16.86 17.21 16.02 17.13 19,869,418 +0.31(+1.82%)
Oct 03, 2006 17.75 17.81 16.69 16.82 19,231,490 -1.36(-7.49%)
Oct 02, 2006 18.63 18.92 18.16 18.19 7,256,411 -0.39(-2.12%)
Sep 29, 2006 18.59 18.85 18.34 18.58 8,285,583 -0.28(-1.46%)
Sep 28, 2006 19.03 19.32 18.65 18.85 12,925,748 +0.06(+0.34%)
Sep 27, 2006 18.34 18.85 17.96 18.79 15,557,999 +0.71(+3.92%)
Sep 26, 2006 17.38 18.08 17.30 18.08 11,350,869 +0.78(+4.50%)
Sep 25, 2006 17.52 17.66 17.03 17.30 10,627,578 -0.50(-2.79%)
Sep 22, 2006 18.26 18.30 17.71 17.80 8,413,499 +0.01(+0.04%)
Sep 21, 2006 17.87 18.03 17.38 17.79 12,467,689 +0.08(+0.44%)
Sep 20, 2006 18.02 18.25 17.68 17.71 9,613,522 -0.03(-0.18%)
Sep 19, 2006 18.50 18.78 17.67 17.74 9,657,854 -0.94(-5.05%)
Sep 18, 2006 18.19 18.80 18.11 18.69 10,470,953 +0.63(+3.49%)
Sep 15, 2006 18.04 18.30 17.68 18.06 15,248,943 -0.17(-0.91%)
Sep 14, 2006 19.04 19.13 17.98 18.22 13,369,326 -0.57(-3.06%)
Sep 13, 2006 19.03 19.30 18.62 18.80 12,076,954 -0.17(-0.91%)
Sep 12, 2006 19.37 19.63 18.70 18.97 16,713,563 -0.47(-2.43%)
Sep 11, 2006 20.78 20.78 19.34 19.44 17,665,884 -1.86(-8.72%)
Sep 08, 2006 21.51 21.71 21.30 21.30 7,268,732 -0.57(-2.63%)
Sep 07, 2006 21.81 22.09 21.59 21.88 9,180,233 -0.31(-1.42%)
Sep 06, 2006 21.86 22.67 21.67 22.19 14,767,257 +0.27(+1.22%)
Sep 05, 2006 22.12 22.12 21.66 21.92 12,855,248 +0.39(+1.83%)
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.