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 (%)
Mar 31, 2011 39.59 39.85 39.39 39.48 5,281,890 +0.27(+0.69%)
Mar 30, 2011 38.88 39.43 38.69 39.21 6,952,523 +0.73(+1.90%)
Mar 29, 2011 38.23 39.00 37.91 38.48 5,463,751 +0.06(+0.17%)
Mar 28, 2011 38.45 38.91 38.15 38.42 3,606,851 -0.35(-0.90%)
Mar 25, 2011 38.82 39.51 38.62 38.77 6,046,318 +0.02(+0.06%)
Mar 24, 2011 39.53 40.04 38.55 38.75 11,621,829 -0.72(-1.83%)
Mar 23, 2011 38.26 39.61 38.14 39.47 8,230,504 +1.27(+3.32%)
Mar 22, 2011 38.18 38.44 37.83 38.20 4,634,085 +0.00(+0.00%)
Mar 21, 2011 38.28 38.30 37.88 38.20 5,670,464 +0.72(+1.93%)
Mar 18, 2011 37.23 37.94 36.97 37.48 8,590,422 +0.71(+1.94%)
Mar 17, 2011 36.90 37.06 36.39 36.76 5,959,517 +0.40(+1.11%)
Mar 16, 2011 37.06 37.33 36.11 36.36 9,095,718 -0.52(-1.42%)
Mar 15, 2011 36.30 37.06 36.28 36.88 11,315,867 -0.91(-2.40%)
Mar 14, 2011 37.86 37.93 37.37 37.79 5,566,982 +0.21(+0.57%)
Mar 11, 2011 36.87 37.79 36.85 37.58 6,653,372 +0.16(+0.42%)
Mar 10, 2011 37.82 37.86 37.17 37.42 11,096,759 -1.10(-2.86%)
Mar 09, 2011 39.07 39.25 38.33 38.52 7,634,994 -0.55(-1.42%)
Mar 08, 2011 39.42 39.53 38.80 39.07 8,124,226 -0.53(-1.34%)
Mar 07, 2011 40.11 40.25 39.53 39.61 9,229,718 -0.06(-0.16%)
Mar 04, 2011 39.20 39.81 39.11 39.67 9,012,034 +0.70(+1.79%)
Mar 03, 2011 38.75 39.01 38.37 38.97 10,920,724 -0.33(-0.85%)
Mar 02, 2011 39.68 39.68 38.85 39.30 14,175,921 +0.21(+0.53%)
Mar 01, 2011 38.05 39.47 38.03 39.10 20,006,458 +1.22(+3.22%)
Feb 28, 2011 37.32 38.01 37.18 37.88 7,479,463 +0.66(+1.77%)
Feb 25, 2011 36.44 37.30 36.33 37.22 10,097,236 +1.42(+3.96%)
Feb 24, 2011 36.91 37.03 35.67 35.80 10,242,954 -0.78(-2.14%)
Feb 23, 2011 36.06 36.95 35.91 36.59 12,621,274 +0.77(+2.15%)
Feb 22, 2011 36.69 36.72 35.69 35.82 12,376,396 +0.13(+0.35%)
Feb 18, 2011 35.63 36.21 35.49 35.69 9,638,701 +0.25(+0.69%)
Feb 17, 2011 35.28 35.46 35.00 35.45 5,213,361 +0.35(+0.99%)
Feb 16, 2011 35.01 35.25 34.64 35.10 6,482,001 +0.26(+0.75%)
Feb 15, 2011 34.66 35.06 34.62 34.84 7,158,885 +0.54(+1.57%)
Feb 14, 2011 34.30 34.63 34.19 34.30 4,733,171 +0.27(+0.79%)
Feb 11, 2011 34.01 34.57 33.87 34.03 9,468,941 +0.17(+0.51%)
Feb 10, 2011 33.77 34.05 33.39 33.85 9,276,911 -0.26(-0.77%)
Feb 09, 2011 34.23 34.71 33.85 34.12 12,006,855 +0.12(+0.35%)
Feb 08, 2011 33.20 34.12 33.08 34.00 9,336,605 +1.35(+4.12%)
Feb 07, 2011 33.07 33.33 32.57 32.65 5,739,896 -0.32(-0.96%)
Feb 04, 2011 33.29 33.42 32.87 32.97 8,213,893 -0.16(-0.48%)
Feb 03, 2011 32.47 33.19 32.13 33.13 7,642,810 +0.81(+2.50%)
Feb 02, 2011 32.67 32.67 32.06 32.32 5,359,200 -0.27(-0.83%)
Feb 01, 2011 32.43 32.66 31.80 32.59 10,482,829 +0.75(+2.36%)
Jan 31, 2011 32.16 32.31 31.61 31.84 11,511,364 -0.42(-1.30%)
Jan 28, 2011 32.09 32.89 31.99 32.25 12,901,481 +0.04(+0.12%)
Jan 27, 2011 32.75 32.81 31.76 32.22 10,693,626 -0.55(-1.69%)
Jan 26, 2011 31.72 32.87 31.62 32.77 10,308,064 +1.15(+3.63%)
Jan 25, 2011 31.08 31.64 30.91 31.62 11,611,372 +0.20(+0.63%)
Jan 24, 2011 31.80 32.14 31.20 31.42 7,791,475 -0.45(-1.42%)
Jan 21, 2011 32.11 32.54 31.80 31.87 10,929,849 -0.19(-0.59%)
Jan 20, 2011 31.68 32.24 31.46 32.06 11,162,856 -0.18(-0.56%)
Jan 19, 2011 32.79 32.79 32.10 32.25 7,220,250 -0.10(-0.32%)
Jan 18, 2011 32.65 32.69 32.26 32.35 9,512,493 +0.24(+0.74%)
Jan 14, 2011 33.07 33.10 32.05 32.11 16,476,228 -1.17(-3.52%)
Jan 13, 2011 34.60 34.62 33.12 33.28 8,982,561 -1.24(-3.60%)
Jan 12, 2011 34.82 34.87 34.18 34.53 6,863,864 -0.09(-0.27%)
Jan 11, 2011 34.89 34.91 34.28 34.62 7,235,461 +0.67(+1.98%)
Jan 10, 2011 34.10 34.16 33.67 33.95 6,773,324 +0.03(+0.09%)
Jan 07, 2011 34.18 34.57 33.84 33.92 8,292,417 -0.17(-0.49%)
Jan 06, 2011 35.03 35.08 33.97 34.08 8,399,956 -0.82(-2.36%)
Jan 05, 2011 34.94 35.15 34.47 34.91 9,522,533 -0.32(-0.92%)
Jan 04, 2011 35.35 35.59 34.81 35.23 10,506,493 -0.40(-1.11%)
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.