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 30, 2008 25.41 25.70 24.50 24.90 15,860,208 -1.39(-5.27%)
Sep 29, 2008 26.37 27.41 24.85 26.29 23,305,004 -0.07(-0.27%)
Sep 26, 2008 27.55 28.56 25.93 26.36 0 -0.82(-3.01%)
Sep 25, 2008 28.67 28.88 26.97 27.18 21,735,970 -1.68(-5.81%)
Sep 24, 2008 28.73 29.21 27.75 28.85 19,557,716 +0.87(+3.09%)
Sep 23, 2008 28.53 28.93 27.17 27.99 26,887,716 -0.58(-2.04%)
Sep 22, 2008 26.39 29.06 26.39 28.57 27,420,400 +3.24(+12.77%)
Sep 19, 2008 24.00 25.33 22.92 25.33 0 +2.20(+9.49%)
Sep 18, 2008 25.28 26.14 22.48 23.14 38,530,028 -0.94(-3.92%)
Sep 17, 2008 21.97 24.64 21.48 24.08 36,458,148 +2.39(+10.99%)
Sep 16, 2008 20.93 21.83 20.07 21.70 22,686,716 +0.33(+1.55%)
Sep 15, 2008 23.07 23.33 21.08 21.37 24,197,184 -1.50(-6.57%)
Sep 12, 2008 21.00 22.99 20.77 22.87 23,870,352 +2.76(+13.74%)
Sep 11, 2008 20.52 20.91 19.46 20.11 21,995,880 -0.69(-3.33%)
Sep 10, 2008 20.04 20.90 19.52 20.80 23,463,004 +0.96(+4.84%)
Sep 09, 2008 21.20 21.20 19.84 19.84 26,054,082 -1.88(-8.66%)
Sep 08, 2008 23.73 23.89 21.65 21.72 15,741,798 -1.27(-5.51%)
Sep 05, 2008 23.74 23.80 22.33 22.99 0 +0.00(+0.00%)
Sep 04, 2008 24.00 24.38 22.66 22.99 13,611,460 -0.67(-2.83%)
Sep 03, 2008 24.53 25.07 23.32 23.66 17,127,352 -1.05(-4.27%)
Sep 02, 2008 25.38 25.40 24.40 24.71 13,663,909 -2.00(-7.49%)
Aug 29, 2008 27.11 27.30 26.37 26.71 0 -0.16(-0.59%)
Aug 28, 2008 27.79 28.09 26.31 26.87 8,531,452 -0.11(-0.41%)
Aug 27, 2008 27.02 27.32 26.51 26.98 8,952,400 +0.59(+2.24%)
Aug 26, 2008 26.16 27.07 26.16 26.39 8,840,244 +0.02(+0.06%)
Aug 25, 2008 26.15 26.99 25.93 26.37 7,802,682 -0.07(-0.27%)
Aug 22, 2008 26.87 27.02 26.04 26.44 9,059,986 -1.02(-3.70%)
Aug 21, 2008 27.32 27.96 27.18 27.46 15,388,552 +1.93(+7.56%)
Aug 20, 2008 25.37 26.23 24.98 25.53 17,982,006 +0.54(+2.17%)
Aug 19, 2008 23.50 25.22 23.41 24.99 16,585,391 +1.07(+4.48%)
Aug 18, 2008 24.17 24.64 23.70 23.92 12,223,664 +0.65(+2.77%)
Aug 15, 2008 23.57 23.77 23.03 23.27 0 -1.07(-4.40%)
Aug 14, 2008 25.97 26.07 24.32 24.34 13,793,154 -1.79(-6.84%)
Aug 13, 2008 24.94 26.34 24.85 26.13 19,079,052 +1.39(+5.60%)
Aug 12, 2008 23.84 24.95 23.55 24.74 18,629,736 +1.20(+5.08%)
Aug 11, 2008 24.48 24.76 22.90 23.55 20,242,778 -0.87(-3.58%)
Aug 08, 2008 25.33 25.48 24.04 24.42 17,666,998 -1.70(-6.51%)
Aug 07, 2008 26.77 26.92 25.70 26.12 10,256,936 -0.44(-1.66%)
Aug 06, 2008 26.18 26.84 26.08 26.56 15,133,996 +0.94(+3.66%)
Aug 05, 2008 27.32 27.44 25.53 25.62 19,204,938 -2.13(-7.66%)
Aug 04, 2008 28.51 29.05 27.23 27.75 9,485,535 -0.95(-3.32%)
Aug 01, 2008 29.27 30.29 28.36 28.70 13,973,063 -0.70(-2.38%)
Jul 31, 2008 31.00 31.62 29.16 29.40 18,235,820 -1.29(-4.21%)
Jul 30, 2008 30.44 30.77 28.88 30.69 19,658,442 -0.48(-1.54%)
Jul 29, 2008 31.17 32.20 30.88 31.17 13,251,173 -1.06(-3.30%)
Jul 28, 2008 31.65 33.39 31.50 32.24 10,393,478 +0.53(+1.66%)
Jul 25, 2008 32.11 32.34 31.12 31.71 9,941,051 -0.27(-0.84%)
Jul 24, 2008 32.54 32.54 31.19 31.98 14,996,919 -0.02(-0.05%)
Jul 23, 2008 33.95 34.26 31.77 31.99 18,185,118 -2.22(-6.49%)
Jul 22, 2008 36.91 36.91 33.95 34.21 12,959,298 -2.09(-5.77%)
Jul 21, 2008 36.52 36.75 35.61 36.31 8,621,733 +0.41(+1.14%)
Jul 18, 2008 35.83 36.61 35.62 35.90 9,247,035 +0.05(+0.13%)
Jul 17, 2008 36.86 38.13 35.34 35.85 16,047,913 -1.20(-3.25%)
Jul 16, 2008 37.71 38.13 36.01 37.06 14,244,772 -0.72(-1.92%)
Jul 15, 2008 41.05 41.45 37.53 37.78 21,346,716 -2.42(-6.01%)
Jul 14, 2008 38.19 40.20 37.73 40.20 17,680,774 +2.18(+5.74%)
Jul 11, 2008 37.69 38.77 37.51 38.02 20,079,124 +1.91(+5.30%)
Jul 10, 2008 35.57 36.75 35.44 36.10 11,970,362 +1.28(+3.66%)
Jul 09, 2008 34.72 35.98 34.67 34.83 9,021,381 +0.30(+0.87%)
Jul 08, 2008 34.43 34.81 33.86 34.53 9,382,153 -0.40(-1.15%)
Jul 07, 2008 34.37 35.11 34.10 34.93 10,566,915 -0.70(-1.97%)
Jul 04, 2008 35.43 35.91 34.49 35.63 8,619,224 +0.00(+0.00%)
Jul 03, 2008 35.43 35.91 34.49 35.63 8,619,224 -0.59(-1.63%)
Jul 02, 2008 37.15 37.85 35.95 36.22 12,775,205 -1.69(-4.46%)
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.