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 29, 2006 18.59 18.85 18.34 18.58 8,285,583 -0.28(-1.46%)
Sep 28, 2006 19.03 19.32 18.65 18.85 12,925,748 +0.06(+0.34%)
Sep 27, 2006 18.34 18.85 17.96 18.79 15,557,999 +0.71(+3.92%)
Sep 26, 2006 17.38 18.08 17.30 18.08 11,350,869 +0.78(+4.50%)
Sep 25, 2006 17.52 17.66 17.03 17.30 10,627,578 -0.50(-2.79%)
Sep 22, 2006 18.26 18.30 17.71 17.80 8,413,499 +0.01(+0.04%)
Sep 21, 2006 17.87 18.03 17.38 17.79 12,467,689 +0.08(+0.44%)
Sep 20, 2006 18.02 18.25 17.68 17.71 9,613,522 -0.03(-0.18%)
Sep 19, 2006 18.50 18.78 17.67 17.74 9,657,854 -0.94(-5.05%)
Sep 18, 2006 18.19 18.80 18.11 18.69 10,470,953 +0.63(+3.49%)
Sep 15, 2006 18.04 18.30 17.68 18.06 15,248,943 -0.17(-0.91%)
Sep 14, 2006 19.04 19.13 17.98 18.22 13,369,326 -0.57(-3.06%)
Sep 13, 2006 19.03 19.30 18.62 18.80 12,076,954 -0.17(-0.91%)
Sep 12, 2006 19.37 19.63 18.70 18.97 16,713,563 -0.47(-2.43%)
Sep 11, 2006 20.78 20.78 19.34 19.44 17,665,884 -1.86(-8.72%)
Sep 08, 2006 21.51 21.71 21.30 21.30 7,268,732 -0.57(-2.63%)
Sep 07, 2006 21.81 22.09 21.59 21.88 9,180,233 -0.31(-1.42%)
Sep 06, 2006 21.86 22.67 21.67 22.19 14,767,257 +0.27(+1.22%)
Sep 05, 2006 22.12 22.12 21.66 21.92 12,855,248 +0.39(+1.83%)
Sep 01, 2006 21.69 21.77 21.17 21.53 15,009,370 -0.24(-1.12%)
Aug 31, 2006 22.58 22.60 21.61 21.77 27,447,462 -2.21(-9.22%)
Aug 30, 2006 23.98 24.09 23.50 23.99 4,964,084 +0.21(+0.89%)
Aug 29, 2006 23.37 23.78 23.01 23.77 5,121,216 +0.38(+1.62%)
Aug 28, 2006 23.69 23.70 23.33 23.40 3,740,433 -0.34(-1.43%)
Aug 25, 2006 24.03 24.03 23.69 23.74 2,937,750 -0.02(-0.07%)
Aug 24, 2006 23.92 24.20 23.56 23.75 3,827,447 -0.17(-0.69%)
Aug 23, 2006 24.34 24.52 23.84 23.92 5,558,061 -0.13(-0.56%)
Aug 22, 2006 23.85 24.15 23.52 24.05 5,462,537 +0.06(+0.23%)
Aug 21, 2006 23.18 23.99 23.05 23.99 6,341,055 +1.38(+6.09%)
Aug 18, 2006 22.54 22.62 21.92 22.62 5,493,151 +0.30(+1.34%)
Aug 17, 2006 22.98 23.03 22.26 22.32 4,961,924 -0.75(-3.24%)
Aug 16, 2006 23.19 23.34 22.93 23.07 4,580,589 +0.23(+1.00%)
Aug 15, 2006 22.71 23.03 22.65 22.84 4,202,684 +0.13(+0.55%)
Aug 14, 2006 23.10 23.32 22.67 22.71 6,002,782 -0.57(-2.47%)
Aug 11, 2006 24.46 24.51 23.29 23.29 7,201,535 -0.55(-2.31%)
Aug 10, 2006 24.21 24.43 23.53 23.84 5,894,047 -0.57(-2.35%)
Aug 09, 2006 24.40 24.87 23.97 24.41 7,022,554 +0.41(+1.71%)
Aug 08, 2006 23.66 24.34 23.55 24.00 5,704,523 +0.23(+0.96%)
Aug 07, 2006 23.70 24.02 23.26 23.77 4,634,068 +0.18(+0.77%)
Aug 04, 2006 24.29 24.37 23.55 23.59 4,712,062 -0.23(-0.96%)
Aug 03, 2006 23.93 24.32 23.62 23.82 5,173,551 -0.50(-2.04%)
Aug 02, 2006 23.91 24.32 23.77 24.32 7,633,681 +0.80(+3.41%)
Aug 01, 2006 22.94 23.54 22.69 23.51 6,100,593 +0.47(+2.05%)
Jul 31, 2006 22.99 23.31 22.74 23.04 4,522,665 -0.02(-0.07%)
Jul 28, 2006 22.32 23.06 22.31 23.06 5,875,120 +0.87(+3.94%)
Jul 27, 2006 23.40 23.44 22.16 22.18 7,162,030 -0.60(-2.63%)
Jul 26, 2006 22.28 22.83 22.04 22.78 5,512,967 +0.33(+1.47%)
Jul 25, 2006 21.85 22.58 21.41 22.45 6,756,687 +0.82(+3.78%)
Jul 24, 2006 21.01 21.81 20.67 21.63 8,673,015 +0.50(+2.38%)
Jul 21, 2006 21.97 22.00 21.07 21.13 8,556,658 -0.57(-2.61%)
Jul 20, 2006 22.51 22.78 21.70 21.70 5,588,167 -1.15(-5.03%)
Jul 19, 2006 21.84 22.90 21.76 22.85 6,663,703 +0.99(+4.54%)
Jul 18, 2006 22.61 22.61 21.27 21.85 11,106,088 -0.52(-2.32%)
Jul 17, 2006 23.06 23.29 22.37 22.37 6,614,290 -1.09(-4.63%)
Jul 14, 2006 23.75 23.85 23.08 23.46 6,440,136 +0.08(+0.34%)
Jul 13, 2006 24.07 24.10 23.32 23.38 8,915,382 -0.57(-2.37%)
Jul 12, 2006 24.42 24.71 23.85 23.95 9,285,793 -0.24(-1.01%)
Jul 11, 2006 23.77 24.28 23.56 24.19 6,766,849 +0.57(+2.43%)
Jul 10, 2006 23.52 24.04 23.05 23.62 7,053,803 -0.36(-1.51%)
Jul 07, 2006 24.38 24.62 23.94 23.98 6,357,568 -0.65(-2.62%)
Jul 06, 2006 24.32 24.81 23.90 24.62 7,146,024 +0.20(+0.84%)
Jul 05, 2006 24.80 24.87 23.73 24.42 9,798,219 -0.22(-0.89%)
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.