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 (%)
Mar 31, 2016 15.89 16.01 15.52 15.55 5,931,433 -0.16(-1.04%)
Mar 30, 2016 15.74 15.96 15.39 15.71 7,247,062 -0.04(-0.24%)
Mar 29, 2016 15.13 15.92 15.03 15.75 9,003,157 +0.67(+4.45%)
Mar 28, 2016 15.08 15.16 14.71 15.08 5,409,783 -0.04(-0.25%)
Mar 24, 2016 14.77 15.12 15.12 15.12 7,610,389 +0.35(+2.40%)
Mar 23, 2016 15.36 15.36 14.66 14.76 12,119,195 -1.17(-7.34%)
Mar 22, 2016 16.28 16.43 15.77 15.93 8,497,075 -0.19(-1.19%)
Mar 21, 2016 16.00 16.35 15.84 16.12 6,914,879 -0.04(-0.24%)
Mar 18, 2016 15.99 16.47 15.98 16.16 12,283,921 +0.02(+0.12%)
Mar 17, 2016 16.64 16.87 16.09 16.14 15,426,378 -0.13(-0.82%)
Mar 16, 2016 15.20 16.28 14.89 16.27 12,054,840 +0.93(+6.06%)
Mar 15, 2016 14.93 15.37 14.67 15.35 7,945,501 +0.24(+1.56%)
Mar 14, 2016 15.73 15.93 14.98 15.11 11,681,549 -0.53(-3.36%)
Mar 11, 2016 15.81 16.21 15.55 15.64 12,083,404 -0.13(-0.85%)
Mar 10, 2016 15.07 15.83 15.00 15.77 15,230,238 +0.76(+5.09%)
Mar 09, 2016 14.57 15.18 14.36 15.01 10,729,924 +0.14(+0.96%)
Mar 08, 2016 15.52 15.62 14.65 14.86 13,178,088 -0.34(-2.26%)
Mar 07, 2016 14.65 15.60 14.64 15.21 16,355,955 +0.75(+5.22%)
Mar 04, 2016 14.49 15.51 14.44 14.45 26,492,076 +0.15(+1.07%)
Mar 03, 2016 13.79 14.47 13.77 14.30 9,726,636 +0.56(+4.10%)
Mar 02, 2016 13.29 13.79 13.19 13.73 11,713,112 +0.46(+3.45%)
Mar 01, 2016 13.85 13.87 13.23 13.28 15,796,683 -0.40(-2.93%)
Feb 29, 2016 13.29 13.72 13.20 13.68 11,268,241 +0.44(+3.32%)
Feb 26, 2016 13.69 14.14 13.09 13.24 38,126,600 -1.94(-12.78%)
Feb 25, 2016 14.85 15.37 14.82 15.18 15,342,893 +0.11(+0.70%)
Feb 24, 2016 15.34 15.76 14.79 15.07 17,476,320 +0.33(+2.27%)
Feb 23, 2016 14.70 15.01 14.63 14.74 10,174,608 +0.30(+2.05%)
Feb 22, 2016 14.27 14.87 14.19 14.44 11,051,518 -0.32(-2.14%)
Feb 19, 2016 15.00 15.32 14.58 14.76 12,942,222 -0.31(-2.03%)
Feb 18, 2016 14.09 15.15 14.03 15.06 14,785,437 +0.80(+5.63%)
Feb 17, 2016 14.32 14.39 13.92 14.26 11,482,543 +0.13(+0.95%)
Feb 16, 2016 14.15 14.64 13.86 14.13 17,827,228 -0.81(-5.43%)
Feb 12, 2016 13.96 14.94 14.94 14.94 15,653,562 +0.61(+4.27%)
Feb 11, 2016 15.02 15.22 14.19 14.33 21,883,594 +0.41(+2.95%)
Feb 10, 2016 13.33 13.94 12.68 13.92 14,935,264 +0.39(+2.90%)
Feb 09, 2016 14.20 14.33 13.40 13.52 20,232,092 -0.49(-3.49%)
Feb 08, 2016 13.68 14.39 13.61 14.01 24,085,882 +0.94(+7.21%)
Feb 05, 2016 12.18 13.09 12.14 13.07 14,495,163 +0.64(+5.13%)
Feb 04, 2016 12.31 12.83 12.28 12.43 18,579,446 +0.61(+5.15%)
Feb 03, 2016 10.87 11.89 10.87 11.82 18,577,800 +1.09(+10.11%)
Feb 02, 2016 10.90 11.12 10.60 10.74 7,847,248 -0.25(-2.25%)
Feb 01, 2016 10.94 11.36 10.89 10.99 9,644,087 +0.19(+1.76%)
Jan 29, 2016 10.53 10.94 10.50 10.80 7,135,958 +0.25(+2.35%)
Jan 28, 2016 10.40 10.72 10.17 10.55 7,869,941 -0.02(-0.18%)
Jan 27, 2016 10.14 10.61 9.977 10.57 11,600,956 +0.35(+3.45%)
Jan 26, 2016 9.968 10.38 9.863 10.22 10,794,635 +0.44(+4.48%)
Jan 25, 2016 9.892 10.05 9.654 9.777 9,433,494 +0.12(+1.28%)
Jan 22, 2016 9.235 9.673 9.178 9.654 13,655,510 +0.30(+3.26%)
Jan 21, 2016 9.330 9.463 9.006 9.349 12,497,177 -0.04(-0.41%)
Jan 20, 2016 9.549 9.587 9.216 9.387 12,343,181 +0.02(+0.20%)
Jan 19, 2016 9.892 9.892 9.244 9.368 11,725,639 -0.46(-4.65%)
Jan 15, 2016 10.31 9.825 9.825 9.825 10,650,557 -0.10(-1.05%)
Jan 14, 2016 10.51 10.64 9.711 9.930 13,495,213 -0.69(-6.54%)
Jan 13, 2016 10.69 10.87 10.30 10.62 11,725,307 -0.27(-2.45%)
Jan 12, 2016 11.02 11.06 10.61 10.89 9,602,614 -0.31(-2.73%)
Jan 11, 2016 11.96 12.00 11.01 11.20 10,856,046 -0.64(-5.44%)
Jan 08, 2016 11.72 11.95 11.60 11.84 10,472,933 -0.22(-1.81%)
Jan 07, 2016 11.59 12.20 11.42 12.06 17,208,452 +0.86(+7.71%)
Jan 06, 2016 11.14 11.58 11.12 11.20 11,165,364 +0.21(+1.90%)
Jan 05, 2016 11.32 11.35 10.89 10.99 6,735,515 -0.26(-2.28%)
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.