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 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%)
Nov 01, 2011 37.42 39.33 37.22 39.01 8,811,414 +0.10(+0.27%)
Oct 31, 2011 39.38 39.57 38.78 38.91 6,064,068 -0.97(-2.44%)
Oct 28, 2011 38.21 40.02 38.09 39.88 7,292,618 +1.45(+3.77%)
Oct 27, 2011 38.18 38.63 37.82 38.43 7,585,002 +0.60(+1.58%)
Oct 26, 2011 38.38 38.88 37.59 37.83 10,918,987 -0.04(-0.11%)
Oct 25, 2011 37.03 38.41 36.34 37.87 9,808,710 +1.03(+2.79%)
Oct 24, 2011 36.05 37.01 35.92 36.84 5,618,267 +1.29(+3.63%)
Oct 21, 2011 36.22 36.34 35.28 35.55 6,829,382 +0.21(+0.59%)
Oct 20, 2011 35.04 35.54 34.47 35.34 8,298,236 -0.10(-0.27%)
Oct 19, 2011 37.56 37.56 35.19 35.44 9,900,470 -2.02(-5.40%)
Oct 18, 2011 37.07 37.69 35.87 37.46 8,574,840 +0.01(+0.02%)
Oct 17, 2011 38.32 38.51 37.28 37.46 5,009,271 -1.08(-2.81%)
Oct 14, 2011 37.85 38.59 37.72 38.54 4,673,790 +1.18(+3.16%)
Oct 13, 2011 37.88 38.00 37.00 37.36 4,495,757 -0.76(-1.99%)
Oct 12, 2011 38.50 38.62 37.92 38.12 4,679,379 +0.25(+0.65%)
Oct 11, 2011 37.81 38.00 37.13 37.87 4,002,199 -0.04(-0.10%)
Oct 10, 2011 37.56 38.03 37.08 37.91 4,707,260 +1.02(+2.76%)
Oct 07, 2011 38.07 38.11 36.47 36.89 5,167,332 -0.82(-2.17%)
Oct 06, 2011 36.98 37.74 36.87 37.71 8,386,216 +1.41(+3.88%)
Oct 05, 2011 34.46 36.42 34.44 36.30 6,971,872 +1.61(+4.64%)
Oct 04, 2011 35.20 35.59 33.36 34.69 11,999,135 -1.42(-3.92%)
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.