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 (%)
Nov 30, 2009 33.38 33.99 32.91 33.06 10,715,588 -0.35(-1.04%)
Nov 27, 2009 32.71 33.95 32.43 33.41 9,046,645 -1.57(-4.48%)
Nov 25, 2009 34.80 35.02 34.27 34.98 9,110,681 +0.81(+2.37%)
Nov 24, 2009 35.08 35.08 34.02 34.17 11,077,868 -0.72(-2.05%)
Nov 23, 2009 35.37 35.81 34.68 34.88 11,729,664 +0.53(+1.54%)
Nov 20, 2009 34.01 34.51 33.80 34.35 8,549,876 -0.29(-0.84%)
Nov 19, 2009 34.16 34.71 33.55 34.65 10,040,574 +0.14(+0.41%)
Nov 18, 2009 35.40 35.58 34.24 34.50 10,920,427 -0.61(-1.73%)
Nov 17, 2009 34.71 35.12 34.49 35.11 9,860,521 -0.04(-0.11%)
Nov 16, 2009 35.31 35.43 34.72 35.15 12,606,690 +0.46(+1.32%)
Nov 13, 2009 34.05 34.81 33.80 34.69 11,502,388 +0.77(+2.27%)
Nov 12, 2009 34.49 34.98 33.78 33.92 15,011,959 -0.92(-2.64%)
Nov 11, 2009 35.32 35.52 34.68 34.84 11,712,348 +0.17(+0.48%)
Nov 10, 2009 34.43 34.91 33.87 34.68 15,597,580 +0.04(+0.11%)
Nov 09, 2009 33.49 34.96 33.39 34.64 23,816,098 +2.16(+6.67%)
Nov 06, 2009 31.81 33.00 31.80 32.47 14,630,050 +1.13(+3.59%)
Nov 05, 2009 31.77 31.99 31.22 31.35 10,153,404 -0.05(-0.15%)
Nov 04, 2009 31.94 32.20 30.77 31.39 19,030,552 -0.19(-0.60%)
Nov 03, 2009 29.20 31.60 29.03 31.58 19,844,814 +2.33(+7.97%)
Nov 02, 2009 29.49 30.38 28.66 29.25 17,773,596 +0.31(+1.06%)
Oct 30, 2009 29.43 29.47 27.92 28.95 15,334,459 -0.71(-2.39%)
Oct 29, 2009 28.80 30.02 28.80 29.66 12,561,369 +1.13(+3.97%)
Oct 28, 2009 29.72 30.00 28.46 28.52 14,020,579 -1.21(-4.08%)
Oct 27, 2009 30.29 30.38 29.54 29.73 13,948,236 -0.50(-1.67%)
Oct 26, 2009 31.54 31.96 30.04 30.24 11,551,988 -1.26(-4.00%)
Oct 23, 2009 31.75 31.90 31.31 31.50 9,950,877 -0.58(-1.82%)
Oct 22, 2009 32.36 32.46 31.76 32.08 9,875,379 -0.49(-1.50%)
Oct 21, 2009 32.45 33.54 32.32 32.57 10,725,066 -0.12(-0.36%)
Oct 20, 2009 32.25 32.75 32.19 32.69 12,182,415 -0.84(-2.51%)
Oct 19, 2009 33.54 33.69 32.90 33.53 7,743,353 +0.15(+0.45%)
Oct 16, 2009 32.90 33.65 32.76 33.38 9,566,572 +0.32(+0.98%)
Oct 15, 2009 33.17 33.52 32.99 33.06 10,123,835 -0.62(-1.85%)
Oct 14, 2009 34.09 34.17 33.52 33.68 10,032,631 -0.08(-0.23%)
Oct 13, 2009 33.55 34.17 32.94 33.76 11,278,265 +0.50(+1.49%)
Oct 12, 2009 33.73 33.99 33.02 33.26 5,693,858 -0.09(-0.26%)
Oct 09, 2009 33.18 33.58 32.76 33.35 7,567,835 -0.02(-0.07%)
Oct 08, 2009 33.38 33.97 32.80 33.37 12,206,837 +0.17(+0.50%)
Oct 07, 2009 32.91 33.27 32.48 33.21 11,397,979 +0.40(+1.22%)
Oct 06, 2009 32.39 33.24 32.19 32.80 15,656,117 +1.85(+5.98%)
Oct 05, 2009 30.40 31.29 30.00 30.95 8,943,167 +0.94(+3.15%)
Oct 02, 2009 29.78 30.97 29.70 30.01 11,283,801 -0.23(-0.76%)
Oct 01, 2009 31.89 31.91 30.17 30.24 12,404,957 -1.54(-4.86%)
Sep 30, 2009 32.10 32.13 31.03 31.78 12,765,457 +0.47(+1.51%)
Sep 29, 2009 30.28 31.64 30.17 31.31 10,507,451 +1.05(+3.46%)
Sep 28, 2009 30.46 31.25 30.18 30.26 8,780,477 -0.03(-0.10%)
Sep 25, 2009 30.70 30.94 30.08 30.29 11,762,723 -0.73(-2.36%)
Sep 24, 2009 32.36 32.47 30.65 31.02 12,464,483 -0.97(-3.03%)
Sep 23, 2009 32.83 33.20 31.98 31.99 10,738,908 -0.91(-2.78%)
Sep 22, 2009 33.24 33.54 32.69 32.91 11,554,240 +0.70(+2.18%)
Sep 21, 2009 31.36 32.39 31.15 32.21 11,059,398 -0.20(-0.61%)
Sep 18, 2009 33.17 33.17 32.06 32.40 12,837,847 -0.76(-2.28%)
Sep 17, 2009 33.41 34.10 32.67 33.16 11,779,742 -0.46(-1.38%)
Sep 16, 2009 33.93 34.02 33.54 33.62 14,130,171 +0.34(+1.02%)
Sep 15, 2009 32.21 33.28 32.14 33.28 13,401,625 +1.14(+3.55%)
Sep 14, 2009 31.87 32.47 31.70 32.14 8,792,434 -0.26(-0.80%)
Sep 11, 2009 32.85 33.15 32.21 32.40 13,123,965 +0.27(+0.83%)
Sep 10, 2009 31.01 32.33 30.81 32.13 13,845,275 +1.04(+3.34%)
Sep 09, 2009 32.00 32.47 30.73 31.10 19,028,002 -1.13(-3.49%)
Sep 08, 2009 33.76 34.16 32.12 32.22 15,009,134 -0.49(-1.49%)
Sep 04, 2009 32.17 33.06 32.01 32.71 12,767,171 +0.22(+0.68%)
Sep 03, 2009 31.53 32.90 30.91 32.49 23,227,842 +1.19(+3.80%)
Sep 02, 2009 28.92 31.44 28.81 31.30 20,685,888 +2.85(+10.02%)
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.