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 (%)
Jun 30, 2008 37.08 37.59 35.08 36.35 15,053,943 -0.15(-0.41%)
Jun 27, 2008 35.46 36.98 35.45 36.50 15,777,428 +1.59(+4.56%)
Jun 26, 2008 33.81 35.18 33.66 34.91 17,783,484 +2.14(+6.54%)
Jun 25, 2008 32.87 33.17 31.54 32.76 10,508,025 -0.04(-0.12%)
Jun 24, 2008 32.84 33.65 32.60 32.80 7,671,032 -0.13(-0.41%)
Jun 23, 2008 31.36 33.16 31.32 32.94 8,951,669 +0.74(+2.30%)
Jun 20, 2008 31.50 32.50 31.50 32.20 7,843,779 +0.42(+1.31%)
Jun 19, 2008 32.67 33.17 31.65 31.78 10,541,791 -0.42(-1.30%)
Jun 18, 2008 31.80 32.25 31.48 32.20 5,458,655 +0.65(+2.05%)
Jun 17, 2008 31.10 31.83 30.95 31.55 5,833,473 +0.54(+1.75%)
Jun 16, 2008 31.34 31.48 30.92 31.01 5,701,753 +0.73(+2.42%)
Jun 13, 2008 29.88 30.66 29.39 30.28 6,232,841 +0.00(+0.00%)
Jun 12, 2008 30.15 30.41 29.60 30.28 9,045,750 -0.66(-2.14%)
Jun 11, 2008 31.36 31.66 30.75 30.94 7,326,902 +0.25(+0.82%)
Jun 10, 2008 31.29 32.34 30.46 30.69 11,814,282 -2.17(-6.61%)
Jun 09, 2008 32.38 33.25 32.32 32.86 6,582,961 +0.38(+1.16%)
Jun 06, 2008 31.72 33.03 31.65 32.48 10,939,524 +1.39(+4.48%)
Jun 05, 2008 30.15 31.17 30.05 31.09 8,248,437 +0.75(+2.47%)
Jun 04, 2008 31.11 31.32 30.21 30.34 6,879,223 -0.76(-2.43%)
Jun 03, 2008 31.43 32.42 31.03 31.10 7,891,762 -0.85(-2.66%)
Jun 02, 2008 31.63 32.36 31.43 31.95 8,842,264 +0.35(+1.10%)
May 30, 2008 31.28 31.88 31.14 31.60 5,632,354 +0.54(+1.75%)
May 29, 2008 31.51 31.62 31.04 31.06 8,248,515 -1.09(-3.38%)
May 28, 2008 31.43 32.30 31.10 32.14 6,360,822 +0.40(+1.26%)
May 27, 2008 32.13 32.17 31.43 31.74 7,585,741 -1.40(-4.23%)
May 26, 2008 33.42 34.02 32.99 33.14 0 +0.00(+0.00%)
May 23, 2008 33.42 34.02 32.99 33.14 6,885,725 +0.11(+0.33%)
May 22, 2008 33.54 34.15 32.63 33.03 9,842,149 -0.83(-2.44%)
May 21, 2008 33.77 34.91 33.68 33.86 13,223,207 -0.07(-0.21%)
May 20, 2008 32.87 33.95 32.80 33.93 9,770,299 +1.45(+4.46%)
May 19, 2008 32.97 33.04 32.28 32.48 5,711,064 -0.02(-0.05%)
May 16, 2008 32.67 33.04 32.28 32.50 10,564,619 +0.76(+2.41%)
May 15, 2008 30.97 31.96 30.72 31.73 9,265,828 +1.59(+5.28%)
May 14, 2008 30.81 31.02 30.14 30.14 6,111,998 -0.57(-1.87%)
May 13, 2008 30.43 30.90 29.98 30.72 7,240,078 -0.33(-1.06%)
May 12, 2008 31.06 31.51 30.49 31.05 5,476,661 -0.02(-0.08%)
May 09, 2008 31.69 31.88 30.38 31.07 6,141,204 -0.33(-1.05%)
May 08, 2008 30.00 31.49 29.92 31.40 13,554,861 +1.98(+6.71%)
May 07, 2008 28.73 29.96 28.47 29.43 10,437,733 +0.41(+1.41%)
May 06, 2008 28.95 29.89 28.91 29.02 10,146,959 +0.14(+0.49%)
May 05, 2008 29.48 29.48 28.40 28.88 9,769,475 +0.62(+2.20%)
May 02, 2008 27.51 28.69 27.51 28.25 8,352,104 +0.61(+2.22%)
May 01, 2008 27.54 27.91 26.63 27.64 13,705,428 -0.48(-1.71%)
Apr 30, 2008 27.24 28.36 27.24 28.12 11,170,967 +0.98(+3.63%)
Apr 29, 2008 27.77 28.14 27.01 27.14 11,160,538 -1.28(-4.52%)
Apr 28, 2008 29.22 29.54 28.42 28.42 7,373,917 -0.39(-1.34%)
Apr 25, 2008 29.03 29.47 28.54 28.80 7,785,180 +0.23(+0.80%)
Apr 24, 2008 29.71 29.84 28.46 28.58 12,525,001 -1.81(-5.96%)
Apr 23, 2008 30.78 30.91 30.14 30.39 10,259,769 -1.34(-4.22%)
Apr 22, 2008 31.90 32.89 31.65 31.73 9,221,204 -0.61(-1.87%)
Apr 21, 2008 33.01 33.04 31.91 32.33 8,440,441 -0.39(-1.18%)
Apr 18, 2008 32.73 32.75 31.58 32.72 11,382,807 -0.56(-1.68%)
Apr 17, 2008 34.09 34.09 33.20 33.28 6,688,447 -0.90(-2.63%)
Apr 16, 2008 33.21 34.19 33.21 34.17 10,269,922 +1.68(+5.19%)
Apr 15, 2008 31.90 32.51 31.76 32.49 8,130,907 +0.97(+3.07%)
Apr 14, 2008 30.90 31.54 30.66 31.52 6,653,748 +0.57(+1.86%)
Apr 11, 2008 31.55 31.80 30.81 30.95 6,525,128 -0.97(-3.03%)
Apr 10, 2008 32.33 32.33 31.29 31.91 6,490,677 -0.07(-0.22%)
Apr 09, 2008 31.10 32.04 30.99 31.99 6,953,624 +0.91(+2.94%)
Apr 08, 2008 31.06 31.62 30.86 31.07 6,759,779 -0.83(-2.59%)
Apr 07, 2008 32.35 32.68 31.73 31.90 8,477,606 +0.02(+0.07%)
Apr 04, 2008 31.30 31.91 31.26 31.88 8,808,897 +0.74(+2.38%)
Apr 03, 2008 31.36 31.57 30.84 31.14 9,484,637 -0.28(-0.90%)
Apr 02, 2008 29.73 31.43 29.62 31.42 12,315,215 +1.93(+6.54%)
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.