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 (%)
Feb 28, 2014 23.14 23.27 22.82 23.03 5,807,227 -0.12(-0.52%)
Feb 27, 2014 23.22 23.81 23.04 23.15 6,502,251 -0.03(-0.15%)
Feb 26, 2014 23.07 23.29 22.85 23.18 6,757,620 -0.12(-0.51%)
Feb 25, 2014 23.58 23.75 23.29 23.30 5,763,213 -0.32(-1.38%)
Feb 24, 2014 23.88 23.89 23.52 23.63 4,773,491 +0.03(+0.11%)
Feb 21, 2014 23.64 23.92 23.26 23.60 8,248,649 -0.03(-0.14%)
Feb 20, 2014 22.80 23.72 22.72 23.63 7,883,985 +0.87(+3.83%)
Feb 19, 2014 23.35 23.66 22.71 22.76 7,767,142 -0.91(-3.86%)
Feb 18, 2014 23.83 23.84 23.22 23.68 7,135,064 +0.12(+0.51%)
Feb 14, 2014 23.65 23.56 23.56 23.56 11,930,313 +0.49(+2.11%)
Feb 13, 2014 21.88 23.09 21.77 23.07 11,453,440 +0.80(+3.61%)
Feb 12, 2014 22.94 23.00 22.15 22.27 8,702,235 -0.61(-2.65%)
Feb 11, 2014 22.51 23.00 22.40 22.87 11,477,207 +0.69(+3.10%)
Feb 10, 2014 22.18 22.60 22.05 22.18 9,081,088 +0.43(+2.00%)
Feb 07, 2014 21.25 21.82 21.18 21.75 9,850,047 +0.60(+2.82%)
Feb 06, 2014 21.21 21.33 20.91 21.15 4,552,750 +0.03(+0.12%)
Feb 05, 2014 21.62 21.79 21.12 21.13 9,691,283 -0.26(-1.23%)
Feb 04, 2014 20.93 21.42 20.84 21.39 9,473,806 +0.32(+1.49%)
Feb 03, 2014 21.50 21.80 21.05 21.08 11,167,739 -0.12(-0.56%)
Jan 31, 2014 20.81 21.34 20.75 21.20 14,473,947 +0.64(+3.11%)
Jan 30, 2014 20.33 20.74 20.17 20.56 11,641,222 -0.50(-2.39%)
Jan 29, 2014 20.70 21.10 20.45 21.06 12,916,419 +0.75(+3.69%)
Jan 28, 2014 19.83 20.41 19.67 20.31 8,005,375 +0.49(+2.45%)
Jan 27, 2014 20.33 20.39 19.80 19.83 7,115,135 -0.66(-3.20%)
Jan 24, 2014 20.76 20.92 19.90 20.48 11,975,102 -0.01(-0.04%)
Jan 23, 2014 20.05 20.58 20.01 20.49 10,918,382 +0.79(+4.02%)
Jan 22, 2014 19.95 20.05 19.64 19.70 8,209,170 -0.41(-2.03%)
Jan 21, 2014 19.66 20.36 19.49 20.11 11,452,609 +0.37(+1.90%)
Jan 17, 2014 19.24 19.73 19.73 19.73 12,281,376 +0.73(+3.85%)
Jan 16, 2014 19.04 19.10 18.77 19.00 6,355,607 +0.11(+0.59%)
Jan 15, 2014 18.94 19.06 18.63 18.89 10,659,802 -0.05(-0.27%)
Jan 14, 2014 19.60 19.60 18.91 18.94 10,333,191 -0.64(-3.28%)
Jan 13, 2014 19.49 19.60 18.93 19.58 16,899,720 -0.08(-0.39%)
Jan 10, 2014 19.34 19.88 19.26 19.66 10,711,549 +0.66(+3.48%)
Jan 09, 2014 18.74 19.39 18.57 19.00 12,151,122 +0.24(+1.27%)
Jan 08, 2014 18.78 18.96 18.58 18.76 10,850,440 -0.25(-1.34%)
Jan 07, 2014 18.81 19.02 18.61 19.02 9,331,328 +0.00(+0.00%)
Jan 06, 2014 19.05 19.25 18.87 19.02 8,433,221 +0.12(+0.63%)
Jan 03, 2014 19.30 19.30 18.85 18.90 7,803,078 -0.28(-1.46%)
Jan 02, 2014 18.78 19.38 18.74 19.18 13,356,401 +0.81(+4.38%)
Dec 31, 2013 17.63 18.37 18.37 18.37 13,496,178 +0.64(+3.63%)
Dec 30, 2013 18.21 18.21 17.69 17.73 8,075,233 -0.58(-3.15%)
Dec 27, 2013 18.31 18.44 18.12 18.30 5,762,524 +0.08(+0.42%)
Dec 26, 2013 18.48 18.70 18.09 18.23 6,438,185 -0.06(-0.32%)
Dec 24, 2013 17.70 18.29 17.68 18.29 5,711,415 +0.54(+3.06%)
Dec 23, 2013 17.78 17.79 17.58 17.74 8,920,930 +0.01(+0.05%)
Dec 20, 2013 17.70 17.86 17.52 17.74 14,751,848 +0.07(+0.38%)
Dec 19, 2013 17.53 17.82 17.41 17.67 11,935,869 -0.25(-1.42%)
Dec 18, 2013 18.11 18.60 17.86 17.92 16,148,133 -0.12(-0.66%)
Dec 17, 2013 18.00 18.21 17.88 18.04 7,402,728 -0.10(-0.56%)
Dec 16, 2013 17.96 18.25 17.74 18.14 9,333,122 +0.29(+1.61%)
Dec 13, 2013 18.05 18.19 17.80 17.85 7,548,012 -0.06(-0.33%)
Dec 12, 2013 17.65 18.04 17.44 17.91 8,858,760 -0.07(-0.38%)
Dec 11, 2013 18.46 18.61 17.96 17.98 9,224,596 -0.45(-2.44%)
Dec 10, 2013 18.33 18.71 18.31 18.43 11,628,753 +0.66(+3.69%)
Dec 09, 2013 17.84 18.05 17.65 17.78 8,011,824 +0.01(+0.05%)
Dec 06, 2013 17.78 18.05 17.71 17.77 9,469,915 +0.18(+1.01%)
Dec 05, 2013 17.81 17.93 17.54 17.59 9,128,411 -0.54(-2.98%)
Dec 04, 2013 17.83 18.25 17.57 18.13 12,368,131 +0.48(+2.72%)
Dec 03, 2013 18.01 18.17 17.50 17.65 12,411,289 -0.37(-2.06%)
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.