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 (%)
May 31, 2007 18.22 18.97 18.15 18.96 13,716,644 +1.01(+5.61%)
May 30, 2007 17.70 18.07 17.60 17.96 5,559,596 +0.07(+0.40%)
May 29, 2007 18.22 18.33 17.82 17.89 6,157,120 -0.11(-0.61%)
May 25, 2007 17.86 18.03 17.70 18.00 7,607,095 +0.29(+1.65%)
May 24, 2007 18.26 18.36 17.67 17.70 9,374,292 -0.65(-3.56%)
May 23, 2007 18.57 18.74 18.27 18.36 8,956,309 +0.01(+0.04%)
May 22, 2007 18.84 18.85 18.30 18.35 6,313,505 -0.50(-2.63%)
May 21, 2007 18.52 19.09 18.35 18.85 10,189,191 +0.14(+0.76%)
May 18, 2007 18.42 18.74 18.30 18.70 7,394,641 +0.48(+2.63%)
May 17, 2007 18.19 18.30 18.03 18.22 10,484,870 -0.13(-0.73%)
May 16, 2007 18.56 18.64 18.00 18.36 12,339,886 -0.28(-1.52%)
May 15, 2007 18.70 18.96 18.53 18.64 9,260,687 +0.09(+0.47%)
May 14, 2007 19.10 19.23 18.48 18.56 9,986,538 -0.54(-2.80%)
May 11, 2007 18.99 19.22 18.89 19.09 8,298,937 +0.30(+1.59%)
May 10, 2007 18.97 19.11 18.77 18.79 9,784,016 -0.37(-1.93%)
May 09, 2007 19.28 19.54 19.15 19.16 8,769,911 -0.20(-1.02%)
May 08, 2007 19.58 19.59 19.22 19.36 8,057,201 -0.38(-1.91%)
May 07, 2007 19.90 20.07 19.73 19.74 7,060,947 +0.10(+0.52%)
May 04, 2007 19.71 20.19 19.59 19.63 10,416,205 +0.17(+0.85%)
May 03, 2007 19.48 19.74 19.30 19.47 8,111,265 +0.03(+0.16%)
May 02, 2007 18.76 19.55 18.48 19.44 9,444,447 +0.46(+2.41%)
May 01, 2007 18.93 19.22 18.74 18.98 9,140,550 -0.18(-0.95%)
Apr 30, 2007 19.58 19.62 19.13 19.16 6,754,923 -0.41(-2.09%)
Apr 27, 2007 19.45 19.59 19.30 19.57 7,804,241 +0.28(+1.43%)
Apr 26, 2007 19.56 19.56 19.25 19.30 10,051,079 -0.68(-3.39%)
Apr 25, 2007 19.93 20.04 19.72 19.97 7,463,772 +0.19(+0.96%)
Apr 24, 2007 20.02 20.07 19.69 19.78 7,869,315 -0.24(-1.18%)
Apr 23, 2007 20.11 20.26 19.86 20.02 7,679,177 -0.17(-0.86%)
Apr 20, 2007 20.52 20.59 20.07 20.19 11,678,014 +0.02(+0.12%)
Apr 19, 2007 20.59 20.62 20.12 20.17 10,259,477 -0.77(-3.68%)
Apr 18, 2007 21.02 21.03 20.81 20.94 8,510,138 +0.05(+0.23%)
Apr 17, 2007 21.03 21.13 20.77 20.89 9,943,503 -0.17(-0.82%)
Apr 16, 2007 21.06 21.20 20.85 21.07 11,095,912 +0.17(+0.83%)
Apr 13, 2007 20.39 20.92 20.27 20.89 15,695,967 +0.66(+3.27%)
Apr 12, 2007 20.21 20.31 19.94 20.23 9,793,379 -0.07(-0.35%)
Apr 11, 2007 20.63 20.67 20.07 20.30 10,161,097 -0.09(-0.46%)
Apr 10, 2007 20.44 20.59 20.29 20.40 6,514,428 +0.31(+1.57%)
Apr 09, 2007 20.33 20.49 20.05 20.08 6,388,690 -0.13(-0.62%)
Apr 05, 2007 20.44 20.59 20.15 20.21 12,272,830 -0.16(-0.77%)
Apr 04, 2007 20.07 20.43 19.97 20.37 11,801,103 +0.51(+2.58%)
Apr 03, 2007 19.39 19.92 19.33 19.85 11,180,461 +0.35(+1.82%)
Apr 02, 2007 18.83 19.50 18.71 19.50 11,472,814 +0.59(+3.12%)
Mar 30, 2007 19.09 19.20 18.89 18.91 9,084,855 -0.17(-0.91%)
Mar 29, 2007 19.21 19.44 18.93 19.08 11,043,972 -0.35(-1.82%)
Mar 28, 2007 19.61 19.72 19.25 19.44 9,431,701 -0.16(-0.80%)
Mar 27, 2007 19.75 19.79 19.53 19.59 7,371,370 -0.26(-1.31%)
Mar 26, 2007 19.75 19.87 19.44 19.85 10,219,694 +0.28(+1.41%)
Mar 23, 2007 19.23 19.61 19.13 19.58 10,925,710 +0.43(+2.22%)
Mar 22, 2007 19.48 19.60 19.11 19.15 11,253,807 -0.20(-1.02%)
Mar 21, 2007 19.08 19.38 18.81 19.35 11,912,455 +0.41(+2.16%)
Mar 20, 2007 19.38 19.47 18.91 18.94 9,371,155 -0.11(-0.58%)
Mar 19, 2007 18.97 19.18 18.82 19.05 10,023,692 +0.19(+1.00%)
Mar 16, 2007 19.17 19.34 18.61 18.86 11,172,904 -0.11(-0.58%)
Mar 15, 2007 18.93 19.18 18.84 18.97 11,384,785 +0.26(+1.39%)
Mar 14, 2007 18.26 18.74 18.11 18.71 15,968,550 +0.38(+2.06%)
Mar 13, 2007 19.61 19.62 18.33 18.33 18,106,540 -1.28(-6.50%)
Mar 12, 2007 19.42 19.84 19.40 19.61 10,075,646 +0.13(+0.65%)
Mar 09, 2007 19.79 19.84 19.33 19.48 10,195,305 -0.08(-0.40%)
Mar 08, 2007 20.15 20.27 19.45 19.56 10,227,824 -0.34(-1.70%)
Mar 07, 2007 20.10 20.38 19.84 19.90 9,965,513 -0.24(-1.17%)
Mar 06, 2007 19.89 20.15 19.81 20.14 12,932,226 +0.81(+4.20%)
Mar 05, 2007 19.48 20.01 19.33 19.33 14,482,350 -0.58(-2.93%)
Mar 02, 2007 20.18 20.53 19.87 19.91 14,648,106 -0.65(-3.18%)
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.