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 (%)
Dec 31, 2010 36.08 36.47 35.84 36.38 3,258,658 +0.55(+1.55%)
Dec 30, 2010 35.93 36.29 35.70 35.82 2,678,454 -0.24(-0.66%)
Dec 29, 2010 36.09 36.30 35.81 36.06 3,606,907 +0.28(+0.77%)
Dec 28, 2010 35.93 36.13 35.62 35.78 3,992,751 +0.59(+1.69%)
Dec 27, 2010 35.28 35.42 34.83 35.19 2,334,051 -0.21(-0.60%)
Dec 23, 2010 35.25 35.72 35.12 35.40 3,900,575 +0.05(+0.13%)
Dec 22, 2010 35.70 35.74 35.36 35.36 3,794,667 -0.18(-0.51%)
Dec 21, 2010 35.60 35.96 35.32 35.54 4,355,861 +0.02(+0.04%)
Dec 20, 2010 35.43 35.70 35.06 35.52 5,721,377 +0.36(+1.01%)
Dec 17, 2010 35.69 35.79 34.94 35.17 9,996,822 -0.41(-1.16%)
Dec 16, 2010 36.14 36.27 35.31 35.58 9,856,895 -0.70(-1.92%)
Dec 15, 2010 36.16 36.52 36.04 36.27 6,773,114 -0.25(-0.67%)
Dec 14, 2010 36.54 36.99 36.34 36.52 8,191,307 +0.02(+0.04%)
Dec 13, 2010 36.88 37.14 36.38 36.50 7,111,140 +0.06(+0.15%)
Dec 10, 2010 36.30 36.67 36.16 36.45 7,609,357 -0.12(-0.32%)
Dec 09, 2010 36.34 36.61 36.17 36.57 12,538,664 +0.61(+1.69%)
Dec 08, 2010 36.36 36.45 35.74 35.96 20,421,506 -1.15(-3.11%)
Dec 07, 2010 38.15 38.22 36.99 37.11 9,149,054 -0.70(-1.86%)
Dec 06, 2010 37.38 37.94 37.22 37.82 11,026,733 +0.60(+1.61%)
Dec 03, 2010 37.06 37.66 37.01 37.21 6,780,517 +0.39(+1.05%)
Dec 02, 2010 36.83 37.03 36.48 36.83 7,427,604 +0.34(+0.93%)
Dec 01, 2010 36.13 36.57 35.81 36.49 7,861,707 +0.44(+1.23%)
Nov 30, 2010 35.39 36.53 35.37 36.04 8,711,457 +0.41(+1.15%)
Nov 29, 2010 35.36 35.70 34.94 35.63 5,974,729 +0.12(+0.33%)
Nov 26, 2010 35.55 35.63 35.34 35.51 3,605,629 -0.75(-2.07%)
Nov 24, 2010 36.31 36.27 36.27 36.27 4,198,856 +0.09(+0.24%)
Nov 23, 2010 36.32 36.49 35.93 36.18 7,442,250 -0.24(-0.65%)
Nov 22, 2010 36.15 36.53 35.92 36.42 6,106,320 +0.25(+0.68%)
Nov 19, 2010 35.94 36.35 35.78 36.17 5,119,144 +0.09(+0.26%)
Nov 18, 2010 36.14 36.63 36.05 36.08 7,646,404 +0.60(+1.69%)
Nov 17, 2010 35.36 36.01 35.29 35.48 6,608,248 -0.06(-0.18%)
Nov 16, 2010 35.91 36.10 35.18 35.54 10,869,408 -1.21(-3.29%)
Nov 15, 2010 36.78 36.83 36.23 36.75 5,527,905 +0.03(+0.09%)
Nov 12, 2010 36.51 37.22 36.20 36.72 7,226,136 -0.64(-1.71%)
Nov 11, 2010 37.52 37.79 36.88 37.36 6,727,907 -0.11(-0.30%)
Nov 10, 2010 36.90 37.77 36.41 37.47 11,669,297 +0.86(+2.35%)
Nov 09, 2010 38.12 38.69 36.24 36.61 16,012,198 -1.01(-2.69%)
Nov 08, 2010 36.32 37.79 36.27 37.62 8,384,148 +1.09(+2.98%)
Nov 05, 2010 36.23 37.10 36.21 36.53 8,086,108 +0.02(+0.06%)
Nov 04, 2010 36.22 36.65 35.93 36.50 9,796,957 +1.28(+3.63%)
Nov 03, 2010 35.34 35.48 34.50 35.22 9,561,770 -0.32(-0.91%)
Nov 02, 2010 35.40 35.88 34.98 35.55 6,502,410 +0.49(+1.40%)
Nov 01, 2010 35.44 35.49 34.80 35.06 5,998,717 -0.17(-0.49%)
Oct 29, 2010 35.10 35.55 35.08 35.23 7,621,496 +0.24(+0.68%)
Oct 28, 2010 33.90 35.29 33.82 34.99 12,536,192 +1.75(+5.25%)
Oct 27, 2010 33.22 33.30 32.58 33.25 8,254,885 -0.44(-1.31%)
Oct 25, 2010 34.02 34.13 33.45 33.69 6,122,264 +0.47(+1.43%)
Oct 22, 2010 33.21 33.24 32.68 33.22 4,357,613 +0.13(+0.41%)
Oct 21, 2010 33.66 33.86 32.79 33.08 8,754,474 -0.45(-1.34%)
Oct 20, 2010 33.34 33.75 33.23 33.53 7,347,777 +0.35(+1.05%)
Oct 19, 2010 33.46 33.62 32.93 33.19 12,881,559 -1.58(-4.55%)
Oct 18, 2010 34.80 34.93 34.47 34.77 6,717,775 -0.36(-1.01%)
Oct 15, 2010 35.47 35.62 34.90 35.12 8,967,767 -0.44(-1.24%)
Oct 14, 2010 35.83 35.98 35.37 35.56 7,489,806 -0.18(-0.51%)
Oct 13, 2010 35.28 36.02 35.17 35.74 11,111,028 +1.00(+2.89%)
Oct 12, 2010 34.47 34.80 34.00 34.74 6,705,801 -0.02(-0.06%)
Oct 11, 2010 34.62 35.03 34.23 34.76 5,335,098 -0.03(-0.09%)
Oct 08, 2010 34.79 35.12 34.45 34.79 6,804,910 +0.29(+0.85%)
Oct 07, 2010 35.88 35.94 34.23 34.50 22,035 -1.18(-3.32%)
Oct 06, 2010 35.07 35.78 34.81 35.69 9,596,384 +0.86(+2.47%)
Oct 05, 2010 34.60 35.20 34.42 34.82 10,804 +0.92(+2.73%)
Oct 04, 2010 34.42 34.46 33.66 33.90 5,873,479 -0.63(-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.