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, 2016 14.71 14.91 14.56 14.64 14,501,082 -0.22(-1.49%)
Aug 30, 2016 15.53 15.55 14.73 14.86 11,530,532 -0.82(-5.21%)
Aug 29, 2016 15.25 15.84 15.22 15.67 7,892,163 +0.36(+2.32%)
Aug 26, 2016 15.64 15.98 15.14 15.32 14,378,739 -0.11(-0.69%)
Aug 25, 2016 15.33 15.80 15.11 15.42 10,282,629 +0.01(+0.06%)
Aug 24, 2016 16.92 16.92 15.14 15.41 22,367,992 -1.58(-9.27%)
Aug 23, 2016 17.33 17.35 16.94 16.99 6,683,003 -0.24(-1.39%)
Aug 22, 2016 17.30 17.32 17.06 17.23 6,483,848 -0.37(-2.13%)
Aug 19, 2016 17.60 17.77 17.45 17.60 9,967,603 -0.36(-1.98%)
Aug 18, 2016 17.91 18.06 17.75 17.96 5,330,229 +0.19(+1.08%)
Aug 17, 2016 17.92 17.94 17.35 17.77 9,346,998 -0.32(-1.75%)
Aug 16, 2016 18.17 18.25 18.00 18.08 4,523,101 -0.01(-0.05%)
Aug 15, 2016 18.16 18.34 18.01 18.09 4,125,958 -0.04(-0.21%)
Aug 12, 2016 18.57 18.57 17.99 18.13 5,386,946 -0.08(-0.42%)
Aug 11, 2016 18.25 18.58 18.10 18.21 8,279,167 +0.00(+0.00%)
Aug 10, 2016 17.89 18.26 17.86 18.21 10,025,189 +0.82(+4.69%)
Aug 09, 2016 17.17 17.44 17.09 17.39 7,158,450 +0.43(+2.55%)
Aug 08, 2016 16.73 17.20 16.72 16.96 5,410,085 +0.19(+1.15%)
Aug 05, 2016 16.98 17.04 16.64 16.77 8,570,507 -0.55(-3.16%)
Aug 04, 2016 17.43 17.45 17.28 17.32 6,425,276 -0.05(-0.28%)
Aug 03, 2016 17.32 17.47 17.01 17.36 5,595,254 -0.02(-0.11%)
Aug 02, 2016 17.47 17.56 17.29 17.38 8,609,335 +0.02(+0.11%)
Aug 01, 2016 17.18 17.39 17.05 17.36 5,883,149 +0.19(+1.12%)
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%)
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.