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 (%)
Feb 27, 2004 10.43 10.63 10.37 10.51 1,975,776 +0.14(+1.37%)
Feb 26, 2004 10.20 10.52 10.19 10.37 2,285,721 -0.02(-0.15%)
Feb 25, 2004 10.43 10.47 10.19 10.38 1,791,333 -0.15(-1.42%)
Feb 24, 2004 10.51 10.67 10.45 10.53 2,041,322 +0.20(+1.90%)
Feb 23, 2004 10.50 10.58 10.29 10.34 2,231,100 -0.09(-0.83%)
Feb 20, 2004 10.79 10.79 10.38 10.42 3,662,439 -0.45(-4.13%)
Feb 19, 2004 10.79 11.06 10.75 10.87 2,108,773 -0.05(-0.43%)
Feb 18, 2004 11.68 11.68 10.89 10.92 3,113,302 -0.61(-5.32%)
Feb 17, 2004 11.56 11.58 11.37 11.53 2,843,242 +0.27(+2.38%)
Feb 13, 2004 11.44 11.53 11.10 11.27 2,339,327 +0.01(+0.07%)
Feb 12, 2004 11.39 11.45 11.16 11.26 2,428,246 -0.10(-0.90%)
Feb 11, 2004 11.16 11.52 11.05 11.36 2,922,253 +0.17(+1.48%)
Feb 10, 2004 11.41 11.41 11.10 11.19 2,661,467 -0.02(-0.21%)
Feb 09, 2004 11.27 11.29 11.06 11.22 2,569,754 +0.17(+1.50%)
Feb 06, 2004 10.80 11.06 10.79 11.05 2,668,453 +0.54(+5.17%)
Feb 05, 2004 10.31 10.65 10.31 10.51 1,709,400 +0.16(+1.52%)
Feb 04, 2004 10.63 10.71 10.35 10.35 2,197,438 -0.22(-2.09%)
Feb 03, 2004 10.63 10.79 10.35 10.57 2,406,397 +0.06(+0.52%)
Feb 02, 2004 10.53 10.53 10.15 10.52 3,051,440 +0.00(+0.00%)
Jan 30, 2004 10.49 10.58 10.40 10.52 2,019,092 +0.09(+0.83%)
Jan 29, 2004 10.59 10.79 10.27 10.43 3,848,279 -0.22(-2.07%)
Jan 28, 2004 10.86 11.29 10.64 10.65 3,936,436 -0.17(-1.53%)
Jan 27, 2004 10.64 11.05 10.63 10.82 3,365,069 +0.19(+1.78%)
Jan 26, 2004 10.88 10.93 10.49 10.63 2,725,234 -0.09(-0.88%)
Jan 23, 2004 11.02 11.04 10.71 10.72 3,099,583 -0.06(-0.51%)
Jan 22, 2004 11.13 11.37 10.77 10.78 3,098,821 -0.33(-2.98%)
Jan 21, 2004 11.18 11.26 10.90 11.11 2,801,705 -0.04(-0.35%)
Jan 20, 2004 11.04 11.41 10.94 11.15 5,358,121 +0.25(+2.31%)
Jan 16, 2004 10.59 11.02 10.51 10.90 4,711,046 +0.35(+3.28%)
Jan 15, 2004 10.51 10.63 10.33 10.55 6,701,176 -0.29(-2.69%)
Jan 14, 2004 10.86 11.01 10.69 10.84 6,245,658 -0.39(-3.50%)
Jan 13, 2004 11.56 11.66 11.12 11.23 3,693,815 -0.31(-2.66%)
Jan 12, 2004 11.86 11.87 11.33 11.54 3,788,958 -0.35(-2.98%)
Jan 09, 2004 11.80 12.04 11.73 11.90 2,864,583 +0.09(+0.80%)
Jan 08, 2004 11.93 11.96 11.62 11.80 4,046,822 -0.14(-1.19%)
Jan 07, 2004 12.25 12.30 11.82 11.94 3,451,320 -0.31(-2.51%)
Jan 06, 2004 13.03 13.06 12.25 12.25 3,220,639 -0.56(-4.36%)
Jan 05, 2004 12.75 12.85 12.67 12.81 3,091,707 +0.38(+3.04%)
Jan 02, 2004 12.54 12.55 12.32 12.43 1,237,496 -0.13(-1.00%)
Dec 31, 2003 12.71 12.74 12.33 12.56 1,965,741 -0.13(-0.99%)
Dec 30, 2003 12.82 12.87 12.64 12.68 2,622,470 -0.04(-0.31%)
Dec 29, 2003 12.43 12.74 12.45 12.72 2,932,034 +0.29(+2.34%)
Dec 26, 2003 12.24 12.49 12.24 12.43 977,217 +0.21(+1.74%)
Dec 24, 2003 12.04 12.34 11.99 12.22 1,851,671 +0.30(+2.51%)
Dec 23, 2003 11.76 12.00 11.58 11.92 3,557,769 -0.02(-0.13%)
Dec 22, 2003 12.08 12.23 11.93 11.93 2,640,253 -0.14(-1.17%)
Dec 19, 2003 12.28 12.31 11.97 12.08 2,822,537 -0.19(-1.54%)
Dec 18, 2003 12.00 12.34 11.90 12.27 3,320,864 -0.01(-0.06%)
Dec 17, 2003 12.56 12.64 12.02 12.27 6,468,844 -0.26(-2.07%)
Dec 16, 2003 13.36 13.36 12.52 12.53 5,977,123 -0.83(-6.19%)
Dec 15, 2003 13.23 13.59 12.91 13.36 3,276,404 +0.13(+1.01%)
Dec 12, 2003 13.34 13.51 13.16 13.23 2,973,445 +0.09(+0.72%)
Dec 11, 2003 12.30 13.19 12.25 13.13 5,376,032 +0.47(+3.73%)
Dec 10, 2003 13.45 13.53 12.52 12.66 5,746,061 -0.73(-5.47%)
Dec 09, 2003 14.01 14.02 13.39 13.39 2,589,824 -0.51(-3.68%)
Dec 08, 2003 13.89 14.09 13.71 13.90 2,319,384 +0.01(+0.06%)
Dec 05, 2003 13.63 14.12 13.58 13.89 2,110,678 +0.17(+1.26%)
Dec 04, 2003 14.01 14.23 13.71 13.72 3,041,785 -0.63(-4.39%)
Dec 03, 2003 14.30 14.40 14.17 14.35 2,112,584 +0.00(+0.00%)
Dec 02, 2003 14.41 14.56 14.19 14.35 2,230,719 -0.06(-0.38%)
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.