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 (%)
Aug 31, 2007 18.70 18.73 18.51 18.56 5,752,412 +0.36(+1.99%)
Aug 30, 2007 18.04 18.52 18.03 18.19 5,295,751 -0.13(-0.69%)
Aug 29, 2007 17.96 18.41 17.89 18.32 6,197,134 +0.65(+3.70%)
Aug 28, 2007 17.84 18.15 17.65 17.67 8,049,059 -0.39(-2.14%)
Aug 27, 2007 18.26 18.29 17.99 18.05 4,763,000 -0.39(-2.13%)
Aug 24, 2007 18.26 18.58 18.04 18.44 6,679,963 +0.31(+1.74%)
Aug 23, 2007 18.26 18.46 17.93 18.13 14,745,281 +0.33(+1.86%)
Aug 22, 2007 17.55 17.87 17.38 17.80 10,108,292 +0.61(+3.57%)
Aug 21, 2007 16.87 17.28 16.81 17.19 9,436,828 +0.17(+0.97%)
Aug 20, 2007 17.17 17.69 16.75 17.02 15,867,056 -0.04(-0.23%)
Aug 17, 2007 17.87 17.97 16.58 17.06 20,855,390 +0.09(+0.51%)
Aug 16, 2007 18.13 18.26 16.53 16.97 25,839,810 -1.50(-8.14%)
Aug 15, 2007 18.73 19.00 18.38 18.48 9,392,622 -0.60(-3.14%)
Aug 14, 2007 19.41 19.57 19.03 19.07 10,315,600 -0.43(-2.18%)
Aug 13, 2007 19.89 19.96 19.48 19.50 7,615,516 -0.28(-1.39%)
Aug 10, 2007 19.73 20.25 19.48 19.78 14,317,074 +0.16(+0.80%)
Aug 09, 2007 19.41 19.70 19.16 19.62 15,711,194 -0.61(-3.00%)
Aug 08, 2007 19.79 20.46 19.79 20.22 12,216,049 +0.76(+3.88%)
Aug 07, 2007 19.05 19.64 19.00 19.47 9,195,985 +0.20(+1.06%)
Aug 06, 2007 19.41 19.43 18.92 19.26 7,942,356 -0.35(-1.81%)
Aug 03, 2007 19.84 19.89 19.59 19.62 12,259,280 -0.07(-0.36%)
Aug 02, 2007 19.69 19.93 19.48 19.69 7,876,340 +0.16(+0.81%)
Aug 01, 2007 19.83 20.00 19.27 19.53 13,037,786 -0.47(-2.36%)
Jul 31, 2007 20.44 20.61 19.98 20.00 8,432,350 -0.21(-1.05%)
Jul 30, 2007 19.76 20.33 19.67 20.22 9,176,661 +0.54(+2.72%)
Jul 27, 2007 19.95 20.23 19.65 19.68 10,125,675 -0.41(-2.04%)
Jul 26, 2007 20.48 20.55 19.62 20.09 14,990,352 -0.87(-4.13%)
Jul 25, 2007 21.11 21.26 20.48 20.96 10,379,993 -0.44(-2.06%)
Jul 24, 2007 21.96 22.01 21.28 21.40 10,193,482 -0.23(-1.06%)
Jul 23, 2007 21.78 21.80 21.47 21.63 6,387,420 -0.13(-0.58%)
Jul 20, 2007 21.85 21.89 21.57 21.75 11,272,785 +0.02(+0.11%)
Jul 19, 2007 21.45 21.82 21.29 21.73 12,877,973 +0.42(+1.96%)
Jul 18, 2007 20.39 21.31 20.37 21.31 13,797,000 +0.96(+4.72%)
Jul 17, 2007 20.52 20.71 20.27 20.35 5,591,723 -0.15(-0.73%)
Jul 16, 2007 21.01 21.01 20.35 20.50 8,057,150 -0.39(-1.88%)
Jul 13, 2007 21.07 21.14 20.84 20.89 5,996,685 -0.11(-0.52%)
Jul 12, 2007 20.64 21.05 20.64 21.00 11,911,311 +0.63(+3.09%)
Jul 11, 2007 20.22 20.44 20.16 20.37 7,037,162 -0.01(-0.04%)
Jul 10, 2007 20.46 20.73 20.25 20.38 9,371,475 -0.09(-0.46%)
Jul 09, 2007 20.51 20.59 20.35 20.48 10,861,053 +0.27(+1.32%)
Jul 06, 2007 19.64 20.33 19.52 20.21 15,538,564 +0.56(+2.84%)
Jul 05, 2007 19.48 19.67 19.35 19.65 8,383,901 +0.43(+2.25%)
Jul 03, 2007 19.07 19.32 18.91 19.22 4,516,758 +0.09(+0.49%)
Jul 02, 2007 18.89 19.14 18.79 19.12 6,516,743 +0.47(+2.53%)
Jun 29, 2007 18.63 18.78 18.46 18.65 7,203,568 +0.16(+0.85%)
Jun 28, 2007 18.77 18.96 18.46 18.49 8,091,867 -0.13(-0.68%)
Jun 27, 2007 18.19 18.62 18.15 18.62 7,019,409 +0.28(+1.50%)
Jun 26, 2007 18.58 18.72 18.12 18.34 10,112,229 -0.34(-1.81%)
Jun 25, 2007 19.25 19.33 18.64 18.68 8,686,199 -0.55(-2.87%)
Jun 22, 2007 19.33 19.34 18.96 19.23 7,186,800 +0.02(+0.12%)
Jun 21, 2007 18.98 19.23 18.68 19.21 8,342,999 +0.22(+1.16%)
Jun 20, 2007 19.51 19.59 18.92 18.99 10,465,999 -0.69(-3.52%)
Jun 19, 2007 19.44 19.75 19.37 19.68 6,155,723 +0.24(+1.26%)
Jun 18, 2007 19.59 19.71 19.38 19.44 5,530,115 -0.11(-0.56%)
Jun 15, 2007 19.44 19.63 19.36 19.55 7,021,284 +0.23(+1.18%)
Jun 14, 2007 18.99 19.45 18.98 19.32 8,109,904 +0.33(+1.74%)
Jun 13, 2007 18.84 19.14 18.79 18.99 6,797,590 +0.24(+1.26%)
Jun 12, 2007 18.78 19.15 18.59 18.75 8,757,996 -0.27(-1.41%)
Jun 11, 2007 18.98 19.19 18.70 19.02 8,406,229 +0.19(+1.00%)
Jun 08, 2007 18.53 18.87 18.24 18.83 12,508,260 +0.11(+0.59%)
Jun 07, 2007 19.44 19.52 18.70 18.72 11,267,399 -0.78(-4.00%)
Jun 06, 2007 19.09 19.59 19.14 19.50 14,423,004 +0.36(+1.89%)
Jun 05, 2007 19.29 19.26 18.96 19.14 7,818,251 -0.13(-0.65%)
Jun 04, 2007 19.34 19.37 19.01 19.26 8,794,633 -0.08(-0.41%)
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.