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 (%)
Apr 30, 2013 23.57 24.30 23.01 24.29 11,331,586 +0.62(+2.60%)
Apr 29, 2013 24.14 24.41 23.55 23.68 8,477,207 -0.01(-0.03%)
Apr 26, 2013 24.70 24.56 23.56 23.69 9,284,604 -0.87(-3.55%)
Apr 25, 2013 24.65 25.16 24.44 24.56 11,964,124 +0.39(+1.60%)
Apr 24, 2013 23.25 24.25 23.14 24.17 9,796,570 +1.38(+6.05%)
Apr 23, 2013 23.25 23.25 22.63 22.79 8,318,031 -0.67(-2.84%)
Apr 22, 2013 23.52 23.61 23.12 23.46 8,789,894 +0.57(+2.51%)
Apr 19, 2013 23.23 23.37 22.52 22.88 9,826,796 +0.02(+0.07%)
Apr 18, 2013 22.64 23.28 22.50 22.87 11,598,332 +0.52(+2.32%)
Apr 17, 2013 22.77 23.23 22.27 22.35 16,570,423 -0.47(-2.05%)
Apr 16, 2013 23.23 23.60 22.64 22.82 14,855,323 +0.16(+0.69%)
Apr 15, 2013 22.60 23.47 22.26 22.66 23,756,420 -1.63(-6.70%)
Apr 12, 2013 25.01 25.14 24.20 24.29 16,536,917 -1.25(-4.90%)
Apr 11, 2013 25.78 26.10 25.47 25.54 5,730,196 -0.29(-1.11%)
Apr 10, 2013 26.29 26.70 25.67 25.83 9,181,630 -0.70(-2.62%)
Apr 09, 2013 25.79 26.76 25.67 26.52 7,493,194 +0.83(+3.22%)
Apr 08, 2013 25.98 26.07 25.54 25.69 5,904,068 -0.32(-1.23%)
Apr 05, 2013 26.19 26.50 25.84 26.01 8,723,865 +0.18(+0.70%)
Apr 04, 2013 25.38 26.16 25.06 25.83 9,309,208 +0.29(+1.12%)
Apr 03, 2013 26.43 26.58 25.29 25.55 12,952,063 -0.96(-3.61%)
Apr 02, 2013 27.09 27.17 26.41 26.50 8,838,716 -0.86(-3.14%)
Apr 01, 2013 27.50 27.59 27.21 27.36 4,467,895 -0.16(-0.56%)
Mar 28, 2013 27.45 27.56 27.26 27.52 4,739,435 -0.07(-0.27%)
Mar 27, 2013 26.86 27.65 26.82 27.59 6,904,930 +0.67(+2.49%)
Mar 26, 2013 26.92 27.06 26.79 26.92 5,214,705 -0.10(-0.36%)
Mar 25, 2013 27.29 27.33 26.84 27.02 6,160,729 -0.44(-1.61%)
Mar 22, 2013 27.23 27.66 27.11 27.46 4,877,558 +0.09(+0.33%)
Mar 21, 2013 26.99 27.59 26.84 27.37 6,687,351 +0.60(+2.23%)
Mar 20, 2013 26.73 26.93 26.64 26.77 4,635,621 +0.11(+0.43%)
Mar 19, 2013 26.57 26.89 26.39 26.66 9,512,794 +0.05(+0.18%)
Mar 18, 2013 26.93 27.05 26.52 26.61 7,297,731 +0.07(+0.25%)
Mar 15, 2013 26.50 26.85 26.45 26.55 11,692,002 +0.01(+0.03%)
Mar 14, 2013 26.19 26.80 26.15 26.54 6,392,164 +0.18(+0.68%)
Mar 13, 2013 27.14 27.20 26.18 26.36 9,441,015 -0.72(-2.66%)
Mar 12, 2013 26.92 27.43 26.80 27.08 7,561,121 +0.67(+2.55%)
Mar 11, 2013 26.63 26.83 26.28 26.41 6,907,856 -0.20(-0.77%)
Mar 08, 2013 26.45 27.15 26.33 26.61 9,518,020 -0.11(-0.40%)
Mar 07, 2013 27.24 27.52 26.55 26.72 9,841,301 -0.49(-1.80%)
Mar 06, 2013 26.11 27.27 25.98 27.21 12,438,015 +1.08(+4.15%)
Mar 05, 2013 26.39 26.53 26.10 26.12 7,803,394 -0.01(-0.03%)
Mar 04, 2013 26.46 26.55 25.99 26.13 8,014,271 -0.40(-1.51%)
Mar 01, 2013 26.55 26.81 26.32 26.53 8,272,124 +0.07(+0.25%)
Feb 28, 2013 26.67 26.72 26.35 26.46 7,196,251 -0.57(-2.11%)
Feb 27, 2013 27.10 27.27 26.83 27.03 7,617,488 -0.31(-1.13%)
Feb 26, 2013 26.88 27.53 26.75 27.34 9,719,350 +0.62(+2.32%)
Feb 25, 2013 26.85 27.12 26.68 26.72 9,333,553 +0.17(+0.65%)
Feb 22, 2013 26.35 26.65 26.18 26.55 6,944,367 +0.22(+0.84%)
Feb 21, 2013 26.45 26.81 26.28 26.33 9,183,004 -0.07(-0.28%)
Feb 20, 2013 26.97 27.29 26.34 26.41 11,096,487 -1.06(-3.86%)
Feb 19, 2013 27.39 27.74 27.29 27.47 6,292,767 -0.11(-0.38%)
Feb 15, 2013 28.00 28.10 27.29 27.57 9,593,217 -0.71(-2.51%)
Feb 14, 2013 28.49 28.71 28.20 28.28 5,783,817 -0.11(-0.40%)
Feb 13, 2013 28.72 28.95 28.36 28.40 4,474,097 -0.27(-0.94%)
Feb 12, 2013 28.67 28.85 28.47 28.67 5,859,922 -0.06(-0.20%)
Feb 11, 2013 29.02 29.05 28.54 28.72 5,654,583 -0.65(-2.22%)
Feb 08, 2013 29.25 29.66 29.17 29.37 4,904,880 -0.02(-0.06%)
Feb 07, 2013 29.06 29.62 28.87 29.39 6,517,517 +0.05(+0.17%)
Feb 06, 2013 29.04 29.38 29.04 29.34 5,109,850 +0.13(+0.45%)
Feb 04, 2013 28.68 29.64 28.67 29.21 6,245,649 +0.24(+0.84%)
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.