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 29, 2017 12.51 12.51 12.51 0 +0.06(+0.47%)
Dec 28, 2017 12.46 12.55 12.34 12.45 4,245,398 +0.03(+0.24%)
Dec 27, 2017 12.47 12.52 12.34 12.42 7,602,659 -0.04(-0.31%)
Dec 26, 2017 12.36 12.56 12.33 12.46 4,771,771 +0.14(+1.11%)
Dec 22, 2017 12.26 12.40 12.22 12.33 4,012,954 +0.10(+0.80%)
Dec 21, 2017 12.19 12.34 12.18 12.23 7,065,720 -0.02(-0.16%)
Dec 20, 2017 12.11 12.29 12.00 12.25 7,060,985 +0.18(+1.46%)
Dec 19, 2017 12.07 12.13 11.98 12.07 5,564,283 -0.06(-0.48%)
Dec 18, 2017 12.18 12.25 12.09 12.13 7,030,149 +0.01(+0.08%)
Dec 15, 2017 12.25 12.26 12.08 12.12 14,526,140 -0.05(-0.40%)
Dec 14, 2017 12.12 12.25 12.02 12.17 10,569,562 -0.04(-0.32%)
Dec 13, 2017 11.61 12.23 11.58 12.21 15,043,527 +0.71(+6.18%)
Dec 12, 2017 11.52 11.56 11.36 11.50 8,539,884 -0.06(-0.51%)
Dec 11, 2017 11.66 11.71 11.50 11.56 8,010,651 -0.12(-1.00%)
Dec 08, 2017 11.76 11.91 11.67 11.67 5,275,665 -0.06(-0.50%)
Dec 07, 2017 11.67 11.86 11.63 11.73 9,122,738 -0.06(-0.50%)
Dec 06, 2017 11.99 12.00 11.76 11.79 7,923,186 -0.20(-1.71%)
Dec 05, 2017 12.25 12.25 11.93 12.00 11,602,684 -0.26(-2.15%)
Dec 04, 2017 12.36 12.41 12.22 12.26 7,482,968 -0.16(-1.26%)
Dec 01, 2017 12.34 12.50 12.28 12.42 9,242,340 +0.08(+0.63%)
Nov 30, 2017 12.30 12.51 12.21 12.34 9,852,635 -0.01(-0.08%)
Nov 29, 2017 12.64 12.64 12.31 12.35 9,658,165 -0.37(-2.92%)
Nov 28, 2017 12.87 12.93 12.72 12.72 5,785,114 -0.19(-1.44%)
Nov 27, 2017 12.94 12.99 12.82 12.90 5,663,482 +0.06(+0.46%)
Nov 24, 2017 13.04 13.06 12.82 12.84 3,809,954 -0.20(-1.50%)
Nov 22, 2017 12.90 13.05 12.83 13.04 7,857,719 +0.13(+0.98%)
Nov 21, 2017 12.97 13.06 12.90 12.91 5,908,054 -0.05(-0.38%)
Nov 20, 2017 13.06 13.11 12.92 12.96 4,587,812 -0.13(-0.97%)
Nov 17, 2017 12.98 13.17 12.89 13.09 9,503,270 +0.17(+1.28%)
Nov 16, 2017 12.93 12.96 12.83 12.92 4,701,152 +0.00(+0.00%)
Nov 15, 2017 12.97 13.02 12.88 12.92 5,679,345 +0.00(+0.00%)
Nov 14, 2017 12.91 12.97 12.75 12.92 5,902,464 -0.02(-0.15%)
Nov 13, 2017 12.92 12.99 12.89 12.94 6,891,267 +0.01(+0.08%)
Nov 10, 2017 13.05 13.09 12.85 12.93 4,054,246 -0.13(-0.97%)
Nov 09, 2017 12.96 13.18 12.88 13.06 7,517,876 +0.11(+0.83%)
Nov 08, 2017 12.96 13.07 12.87 12.95 4,976,132 +0.07(+0.53%)
Nov 07, 2017 12.95 13.01 12.79 12.88 4,063,478 -0.11(-0.83%)
Nov 06, 2017 12.79 13.03 12.72 12.99 6,213,423 +0.21(+1.60%)
Nov 03, 2017 12.81 12.84 12.56 12.79 5,834,923 +0.04(+0.31%)
Nov 02, 2017 12.89 13.00 12.72 12.75 4,844,757 -0.11(-0.84%)
Nov 01, 2017 12.93 13.08 12.79 12.85 7,776,369 +0.11(+0.84%)
Oct 31, 2017 12.99 13.02 12.74 12.75 6,303,244 -0.31(-2.39%)
Oct 30, 2017 12.78 13.15 12.75 13.06 6,551,763 +0.27(+2.14%)
Oct 27, 2017 12.52 12.84 12.51 12.79 7,138,486 +0.18(+1.39%)
Oct 26, 2017 12.58 13.33 12.48 12.61 18,809,360 +0.04(+0.31%)
Oct 25, 2017 12.64 12.68 12.47 12.57 7,030,876 -0.06(-0.46%)
Oct 24, 2017 12.64 12.73 12.58 12.63 6,143,691 -0.09(-0.69%)
Oct 23, 2017 12.71 12.81 12.65 12.72 5,041,136 -0.06(-0.46%)
Oct 20, 2017 12.90 12.92 12.76 12.78 4,703,122 -0.17(-1.28%)
Oct 19, 2017 12.88 13.04 12.80 12.94 6,536,658 +0.11(+0.84%)
Oct 18, 2017 12.76 12.87 12.73 12.84 5,163,130 +0.01(+0.08%)
Oct 17, 2017 12.68 12.87 12.61 12.83 5,538,432 +0.08(+0.61%)
Oct 16, 2017 13.10 13.12 12.69 12.75 6,962,626 -0.33(-2.54%)
Oct 13, 2017 13.12 13.14 12.99 13.08 7,141,395 +0.11(+0.83%)
Oct 12, 2017 13.00 13.12 12.94 12.97 4,155,827 -0.07(-0.52%)
Oct 11, 2017 13.05 13.09 12.79 13.04 5,279,192 +0.06(+0.45%)
Oct 10, 2017 13.14 13.24 12.97 12.98 6,973,901 -0.08(-0.60%)
Oct 09, 2017 13.04 13.09 12.95 13.06 4,224,991 +0.08(+0.60%)
Oct 06, 2017 12.90 13.04 12.77 12.98 4,484,955 +0.04(+0.30%)
Oct 05, 2017 12.91 13.01 12.90 12.94 4,134,913 +0.00(+0.00%)
Oct 04, 2017 12.92 13.04 12.87 12.94 3,930,258 +0.07(+0.53%)
Oct 03, 2017 12.85 12.94 12.79 12.87 4,575,299 +0.06(+0.46%)
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.