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 (%)
Jul 29, 2016 17.34 17.34 17.00 17.17 11,599,211 +0.14(+0.85%)
Jul 28, 2016 17.98 17.98 16.83 17.03 20,901,634 -1.08(-5.94%)
Jul 27, 2016 17.77 18.25 17.34 18.10 9,729,433 +0.53(+3.01%)
Jul 26, 2016 17.52 17.69 17.35 17.57 5,563,537 +0.28(+1.61%)
Jul 25, 2016 17.35 17.39 16.96 17.30 10,994,095 -0.29(-1.64%)
Jul 22, 2016 17.27 17.69 17.23 17.58 6,279,986 +0.16(+0.94%)
Jul 21, 2016 17.32 17.57 17.22 17.42 6,662,282 +0.16(+0.95%)
Jul 20, 2016 17.93 17.96 17.16 17.26 11,004,583 -1.05(-5.72%)
Jul 19, 2016 18.58 18.63 18.23 18.30 5,736,028 -0.35(-1.85%)
Jul 18, 2016 18.45 18.65 18.39 18.65 4,522,498 +0.12(+0.67%)
Jul 15, 2016 18.47 18.60 18.47 18.53 5,115,453 -0.15(-0.82%)
Jul 14, 2016 18.31 18.70 18.18 18.68 7,022,155 -0.03(-0.15%)
Jul 13, 2016 18.87 19.13 18.68 18.71 8,680,196 +0.02(+0.10%)
Jul 12, 2016 19.11 19.34 18.65 18.69 8,765,617 -0.56(-2.89%)
Jul 11, 2016 18.93 19.29 18.81 19.25 6,190,847 +0.11(+0.55%)
Jul 08, 2016 18.78 19.27 18.86 19.14 7,470,093 +0.28(+1.48%)
Jul 07, 2016 19.09 19.30 18.76 18.86 9,445,671 -0.44(-2.29%)
Jul 06, 2016 19.50 19.57 19.14 19.30 10,146,756 +0.12(+0.60%)
Jul 05, 2016 19.26 19.40 18.76 19.19 9,070,047 +0.29(+1.52%)
Jul 01, 2016 18.82 18.90 18.90 18.90 7,793,799 +0.53(+2.88%)
Jun 30, 2016 18.21 18.53 17.97 18.37 7,864,712 +0.33(+1.81%)
Jun 29, 2016 17.88 18.19 17.81 18.05 7,389,056 +0.42(+2.40%)
Jun 28, 2016 17.36 17.87 17.24 17.62 8,274,427 -0.05(-0.27%)
Jun 27, 2016 17.84 18.06 17.32 17.67 14,325,127 +0.02(+0.11%)
Jun 24, 2016 18.03 18.26 17.37 17.65 20,178,484 +0.75(+4.43%)
Jun 23, 2016 17.22 17.30 16.87 16.90 7,414,697 -0.43(-2.49%)
Jun 22, 2016 17.00 17.38 16.72 17.33 9,267,034 +0.51(+3.03%)
Jun 21, 2016 16.78 17.03 16.73 16.83 6,864,515 -0.24(-1.41%)
Jun 20, 2016 16.79 17.13 16.67 17.07 8,271,400 -0.11(-0.61%)
Jun 17, 2016 17.38 17.42 16.86 17.17 22,289,304 +0.22(+1.30%)
Jun 16, 2016 18.07 18.18 16.88 16.95 14,289,065 -0.54(-3.08%)
Jun 15, 2016 17.08 17.71 16.90 17.49 11,859,071 +0.46(+2.71%)
Jun 14, 2016 17.38 17.43 16.82 17.03 9,877,076 -0.26(-1.52%)
Jun 13, 2016 17.66 17.77 17.10 17.29 8,972,834 -0.01(-0.06%)
Jun 10, 2016 18.00 18.20 17.27 17.30 12,268,022 -0.59(-3.32%)
Jun 09, 2016 17.55 17.94 17.39 17.89 10,589,766 +0.27(+1.52%)
Jun 08, 2016 18.01 18.06 17.60 17.63 10,677,594 +0.34(+1.94%)
Jun 07, 2016 17.26 17.43 17.17 17.29 5,974,061 -0.12(-0.72%)
Jun 06, 2016 17.58 17.64 17.10 17.41 8,941,313 -0.08(-0.44%)
Jun 03, 2016 17.14 17.53 17.09 17.49 15,276,720 +1.25(+7.73%)
Jun 02, 2016 16.05 16.44 15.89 16.24 9,479,043 +0.11(+0.71%)
Jun 01, 2016 16.23 16.51 15.85 16.12 7,620,691 +0.01(+0.06%)
May 31, 2016 15.94 16.46 15.81 16.11 7,844,481 +0.21(+1.33%)
May 27, 2016 16.02 15.90 15.90 15.90 9,421,512 -0.29(-1.77%)
May 26, 2016 16.38 16.68 16.08 16.19 7,034,647 +0.11(+0.71%)
May 25, 2016 15.56 16.18 15.36 16.07 13,156,782 +0.36(+2.32%)
May 24, 2016 16.17 16.49 15.64 15.71 12,539,514 -0.92(-5.53%)
May 23, 2016 16.34 16.90 16.23 16.63 6,514,255 -0.01(-0.06%)
May 20, 2016 16.75 16.79 16.27 16.64 7,545,671 +0.08(+0.46%)
May 19, 2016 15.85 16.64 15.81 16.56 15,187,854 +0.24(+1.47%)
May 18, 2016 17.39 17.69 16.20 16.32 14,694,392 -1.37(-7.74%)
May 17, 2016 17.64 17.96 17.41 17.69 7,647,298 -0.02(-0.11%)
May 16, 2016 17.62 18.03 17.53 17.71 9,597,435 +0.51(+2.95%)
May 13, 2016 17.15 17.57 17.04 17.20 11,241,934 -0.06(-0.33%)
May 12, 2016 17.95 18.03 17.20 17.26 9,702,061 -0.69(-3.84%)
May 11, 2016 18.02 18.28 17.40 17.95 10,726,077 +0.09(+0.48%)
May 10, 2016 17.52 17.94 17.20 17.87 8,801,576 +0.39(+2.25%)
May 09, 2016 17.64 17.75 17.36 17.47 9,108,890 -0.91(-4.95%)
May 06, 2016 18.23 18.74 18.10 18.38 9,366,002 +0.44(+2.46%)
May 05, 2016 18.03 18.25 17.59 17.94 9,114,873 +0.26(+1.46%)
May 04, 2016 17.71 18.40 17.52 17.68 9,195,850 -0.64(-3.50%)
May 03, 2016 18.63 18.68 17.97 18.32 11,271,910 -0.35(-1.90%)
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.