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 (%)
Sep 28, 2007 23.85 24.40 23.74 24.06 13,559,866 +0.71(+3.03%)
Sep 27, 2007 23.53 23.55 23.07 23.35 9,299,677 +0.18(+0.78%)
Sep 26, 2007 23.52 23.74 22.70 23.17 12,420,689 -0.23(-0.98%)
Sep 25, 2007 23.09 23.54 22.98 23.40 10,364,632 -0.23(-0.97%)
Sep 24, 2007 23.64 24.11 23.54 23.62 11,895,166 -0.18(-0.76%)
Sep 21, 2007 24.13 24.15 23.51 23.81 13,918,766 -0.07(-0.30%)
Sep 20, 2007 23.51 24.04 23.30 23.88 17,408,182 +1.08(+4.73%)
Sep 19, 2007 22.97 23.05 22.55 22.80 10,921,772 +0.06(+0.24%)
Sep 18, 2007 22.03 22.87 21.80 22.74 14,097,317 +0.84(+3.85%)
Sep 17, 2007 21.80 22.04 21.61 21.90 10,620,718 +0.36(+1.68%)
Sep 14, 2007 21.69 21.89 21.33 21.54 9,402,911 +0.01(+0.04%)
Sep 13, 2007 21.22 21.64 21.11 21.53 8,352,907 +0.06(+0.26%)
Sep 12, 2007 21.22 21.48 21.07 21.48 8,289,902 +0.27(+1.26%)
Sep 11, 2007 20.54 21.31 20.48 21.21 12,251,616 +0.80(+3.94%)
Sep 10, 2007 20.63 20.78 20.24 20.41 8,622,839 -0.06(-0.27%)
Sep 07, 2007 20.57 20.81 20.31 20.46 13,554,531 +0.17(+0.81%)
Sep 06, 2007 19.30 20.38 19.30 20.29 18,262,274 +1.42(+7.51%)
Sep 05, 2007 18.74 19.08 18.70 18.88 5,578,131 -0.16(-0.83%)
Sep 04, 2007 18.89 19.26 18.68 19.04 7,274,322 +0.48(+2.59%)
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%)
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.