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, 2009 28.56 28.84 28.34 28.70 7,324,993 -0.49(-1.67%)
Aug 28, 2009 29.15 29.47 28.78 29.19 7,302,095 +0.57(+2.01%)
Aug 27, 2009 27.88 28.62 27.29 28.62 6,081,819 +0.67(+2.39%)
Aug 26, 2009 27.99 28.19 27.69 27.95 4,424,400 -0.30(-1.06%)
Aug 25, 2009 28.64 28.73 27.99 28.25 5,271,191 +0.20(+0.70%)
Aug 24, 2009 28.36 28.97 27.97 28.05 6,528,195 -0.19(-0.67%)
Aug 21, 2009 28.66 28.71 27.99 28.24 7,269,989 +0.40(+1.44%)
Aug 20, 2009 27.47 28.06 27.39 27.84 5,587,187 +0.32(+1.17%)
Aug 19, 2009 26.77 27.88 26.49 27.51 6,244,031 +0.30(+1.10%)
Aug 18, 2009 26.98 27.47 26.79 27.21 6,181,070 +0.78(+2.95%)
Aug 17, 2009 26.92 27.20 26.33 26.44 9,424,951 -1.40(-5.03%)
Aug 14, 2009 28.84 28.85 27.58 27.84 5,677,682 -0.68(-2.40%)
Aug 13, 2009 28.66 28.76 28.14 28.52 5,235,022 +0.62(+2.23%)
Aug 12, 2009 27.60 28.34 27.50 27.90 7,021,726 +0.10(+0.37%)
Aug 11, 2009 28.29 28.43 27.67 27.80 5,764,772 -0.70(-2.46%)
Aug 10, 2009 28.80 28.84 28.30 28.50 5,553,634 -0.83(-2.82%)
Aug 07, 2009 30.05 30.16 29.24 29.32 5,711,220 -0.75(-2.49%)
Aug 06, 2009 30.51 30.65 29.71 30.07 5,941,486 -0.09(-0.31%)
Aug 05, 2009 30.42 30.62 29.45 30.17 5,828,811 -0.08(-0.26%)
Aug 04, 2009 30.38 31.21 29.92 30.25 8,303,793 -0.06(-0.18%)
Aug 03, 2009 30.29 31.08 30.03 30.30 7,002,060 +0.63(+2.12%)
Jul 31, 2009 28.51 30.06 28.41 29.67 8,425,944 +1.14(+4.00%)
Jul 30, 2009 28.46 28.84 28.17 28.53 5,274,756 +0.64(+2.29%)
Jul 29, 2009 28.32 28.32 27.70 27.89 6,095,048 -0.56(-1.96%)
Jul 28, 2009 29.47 29.62 27.81 28.45 10,674,529 -1.66(-5.52%)
Jul 27, 2009 30.44 30.62 29.92 30.11 6,696,712 -0.11(-0.36%)
Jul 24, 2009 30.07 30.47 29.84 30.22 6,241,720 +0.35(+1.19%)
Jul 23, 2009 29.21 30.62 29.21 29.87 11,970,491 +0.35(+1.17%)
Jul 22, 2009 29.38 30.22 29.17 29.52 9,115,969 -0.07(-0.24%)
Jul 21, 2009 30.28 30.28 28.86 29.59 8,158,308 -0.32(-1.08%)
Jul 20, 2009 29.85 30.33 29.66 29.91 8,421,415 +0.90(+3.09%)
Jul 17, 2009 28.58 29.17 28.28 29.02 7,150,376 +0.61(+2.13%)
Jul 16, 2009 28.09 28.66 27.91 28.41 6,364,812 +0.06(+0.22%)
Jul 15, 2009 27.75 28.55 27.75 28.35 10,325,231 +1.46(+5.42%)
Jul 14, 2009 26.85 27.01 26.40 26.89 9,228,951 +0.50(+1.88%)
Jul 13, 2009 25.21 26.44 25.14 26.40 11,961,331 +0.43(+1.64%)
Jul 10, 2009 25.74 26.29 25.35 25.97 7,585,459 +0.01(+0.03%)
Jul 09, 2009 26.23 26.89 25.88 25.96 9,649,874 +0.04(+0.15%)
Jul 08, 2009 26.51 26.91 25.28 25.92 11,947,642 -0.81(-3.03%)
Jul 07, 2009 26.80 27.38 26.62 26.73 8,635,609 +0.06(+0.24%)
Jul 06, 2009 27.29 27.45 26.20 26.67 10,701,107 -1.37(-4.88%)
Jul 02, 2009 27.80 28.29 27.58 28.04 6,359,512 -0.53(-1.85%)
Jul 01, 2009 27.91 29.03 27.88 28.57 7,207,237 +1.21(+4.43%)
Jun 30, 2009 28.30 28.59 27.10 27.36 7,762,177 -1.12(-3.93%)
Jun 29, 2009 28.34 28.78 28.18 28.47 5,216,360 +0.09(+0.31%)
Jun 26, 2009 29.24 29.24 28.22 28.39 8,183,647 -0.56(-1.93%)
Jun 25, 2009 28.09 28.95 27.93 28.95 8,513,094 +1.26(+4.55%)
Jun 24, 2009 27.66 28.03 27.16 27.69 11,079,481 +0.77(+2.87%)
Jun 23, 2009 25.96 27.08 25.53 26.92 10,398,713 +1.27(+4.94%)
Jun 22, 2009 26.49 26.50 25.63 25.65 11,155,693 -1.69(-6.19%)
Jun 19, 2009 26.62 27.44 26.57 27.34 10,956,944 +0.97(+3.67%)
Jun 18, 2009 26.96 27.55 26.28 26.37 12,753,630 -0.57(-2.10%)
Jun 17, 2009 27.05 27.24 26.27 26.94 10,855,971 -0.23(-0.84%)
Jun 16, 2009 27.26 27.80 26.81 27.17 10,686,098 +0.63(+2.37%)
Jun 15, 2009 27.10 27.17 26.31 26.54 9,615,731 -0.98(-3.55%)
Jun 12, 2009 27.58 27.95 27.25 27.51 8,598,493 -0.87(-3.05%)
Jun 11, 2009 28.03 28.87 27.59 28.38 9,423,762 +0.24(+0.84%)
Jun 10, 2009 28.51 28.77 27.75 28.14 9,658,030 -0.06(-0.20%)
Jun 09, 2009 28.46 29.12 28.09 28.20 10,051,823 -0.28(-0.97%)
Jun 08, 2009 28.04 28.51 27.58 28.47 11,284,578 +0.06(+0.19%)
Jun 05, 2009 28.63 29.17 28.18 28.42 15,783,364 -1.31(-4.40%)
Jun 04, 2009 29.28 29.99 29.16 29.73 12,827,507 +1.00(+3.48%)
Jun 03, 2009 30.07 30.07 28.14 28.73 15,208,757 -1.90(-6.20%)
Jun 02, 2009 28.95 30.77 28.95 30.62 21,648,212 +1.57(+5.39%)
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.