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 (%)
May 28, 2010 33.99 34.40 33.73 33.99 8,093,113 -0.21(-0.62%)
May 27, 2010 33.74 34.70 33.67 34.20 11,792,112 +0.69(+2.07%)
May 26, 2010 34.32 34.59 33.47 33.50 2,770 -0.10(-0.30%)
May 25, 2010 32.16 33.69 32.04 33.61 27,113 +1.24(+3.83%)
May 24, 2010 32.70 33.20 32.34 32.37 8,638,557 +0.17(+0.54%)
May 21, 2010 31.56 32.46 31.47 32.20 12,375,050 -0.02(-0.07%)
May 20, 2010 32.38 32.73 32.16 32.22 5,728 -1.19(-3.56%)
May 19, 2010 34.47 34.63 32.47 33.41 17,857,870 -1.84(-5.21%)
May 18, 2010 34.92 35.67 34.75 35.25 6,921 -0.05(-0.13%)
May 17, 2010 35.93 35.98 34.75 35.30 10,607,328 -0.73(-2.04%)
May 14, 2010 36.03 36.45 34.95 36.03 13,368,458 +0.15(+0.42%)
May 13, 2010 36.30 36.59 35.78 35.88 12,252,200 -1.18(-3.17%)
May 12, 2010 36.98 37.39 36.27 37.05 17,334,146 +0.62(+1.69%)
May 11, 2010 36.42 36.94 36.32 36.44 10,419 +2.14(+6.24%)
May 10, 2010 34.05 34.42 34.03 34.30 12,713,153 +0.57(+1.68%)
May 07, 2010 34.19 34.80 33.20 33.73 20,498,842 -0.49(-1.43%)
May 06, 2010 33.44 34.73 33.08 34.22 23,719,052 +1.25(+3.78%)
May 05, 2010 33.13 33.92 32.93 32.97 11,004,528 -0.74(-2.20%)
May 04, 2010 33.78 33.95 32.89 33.71 3,363 +0.05(+0.14%)
May 03, 2010 34.26 34.49 33.11 33.67 8,139,724 -0.42(-1.23%)
Apr 30, 2010 34.04 34.76 33.98 34.08 11,837,515 +0.32(+0.95%)
Apr 29, 2010 33.35 34.06 33.15 33.76 13,440,009 +0.15(+0.43%)
Apr 28, 2010 32.49 34.25 32.33 33.62 20,595,776 +1.29(+3.97%)
Apr 27, 2010 31.75 32.66 31.66 32.33 15,489,896 +0.30(+0.94%)
Apr 26, 2010 32.01 32.25 31.81 32.03 7,083,967 +0.18(+0.57%)
Apr 23, 2010 31.35 32.00 31.01 31.85 7,588,980 +0.47(+1.48%)
Apr 22, 2010 30.81 31.47 30.58 31.39 7,654,717 +0.23(+0.73%)
Apr 21, 2010 30.88 31.31 30.65 31.16 12,884 +0.53(+1.72%)
Apr 20, 2010 31.16 31.22 30.63 30.63 199,668 +0.01(+0.03%)
Apr 19, 2010 30.25 30.63 30.06 30.62 8,045,006 -0.08(-0.26%)
Apr 16, 2010 31.27 31.44 30.38 30.70 13,097,717 -0.91(-2.87%)
Apr 15, 2010 31.47 32.01 31.40 31.61 6,544,298 -0.06(-0.20%)
Apr 14, 2010 31.76 31.91 31.38 31.67 6,366,174 +0.35(+1.11%)
Apr 13, 2010 31.42 31.51 30.85 31.32 7,540,443 -0.25(-0.79%)
Apr 12, 2010 31.53 32.31 31.44 31.57 8,041,303 -0.10(-0.32%)
Apr 09, 2010 31.95 32.00 31.38 31.68 9,348,847 -0.01(-0.02%)
Apr 08, 2010 31.19 31.77 30.97 31.68 10,104,098 +0.26(+0.83%)
Apr 07, 2010 30.43 31.60 30.30 31.42 15,171,057 +1.25(+4.15%)
Apr 06, 2010 30.38 30.58 30.11 30.17 8,935,299 -0.43(-1.39%)
Apr 05, 2010 30.80 30.96 30.43 30.60 9,030,616 +0.06(+0.21%)
Apr 01, 2010 29.86 30.53 30.53 30.53 12,295,103 +1.20(+4.08%)
Mar 31, 2010 29.51 29.51 29.15 29.34 8,465,412 +0.30(+1.03%)
Mar 30, 2010 29.78 29.78 28.87 29.04 11,492,667 -0.72(-2.41%)
Mar 29, 2010 29.69 29.78 29.34 29.75 8,113,232 +0.52(+1.78%)
Mar 26, 2010 28.94 29.33 28.65 29.23 13,001,560 +0.33(+1.15%)
Mar 25, 2010 29.74 29.85 28.85 28.90 12,214,043 -0.54(-1.85%)
Mar 24, 2010 30.14 30.17 29.33 29.45 13,080,999 -1.21(-3.93%)
Mar 23, 2010 30.37 30.83 29.83 30.65 9,200,936 +0.25(+0.83%)
Mar 22, 2010 30.11 30.47 29.89 30.40 11,201,696 -0.24(-0.77%)
Mar 19, 2010 31.00 31.16 30.41 30.64 11,533,227 -0.33(-1.07%)
Mar 18, 2010 31.38 31.71 30.78 30.97 10,901,576 -0.40(-1.28%)
Mar 17, 2010 31.61 31.80 31.28 31.37 9,872,975 -0.20(-0.65%)
Mar 16, 2010 31.35 31.66 31.18 31.57 9,538,774 +0.76(+2.48%)
Mar 15, 2010 30.64 30.84 30.60 30.81 7,449,938 -0.17(-0.53%)
Mar 12, 2010 31.37 31.71 30.84 30.97 10,728,811 -0.57(-1.80%)
Mar 11, 2010 31.05 31.57 30.85 31.54 8,650,981 +0.45(+1.44%)
Mar 10, 2010 31.94 32.22 30.93 31.09 12,497,540 -0.78(-2.45%)
Mar 09, 2010 31.29 32.19 31.20 31.87 10,154,352 +0.26(+0.81%)
Mar 08, 2010 31.92 32.29 31.55 31.62 9,714,226 -0.19(-0.59%)
Mar 05, 2010 31.47 32.03 31.41 31.81 10,011,863 +0.63(+2.02%)
Mar 04, 2010 31.59 31.64 30.73 31.18 11,513,589 -0.39(-1.22%)
Mar 03, 2010 31.17 31.91 31.15 31.56 11,611,088 +0.65(+2.12%)
Mar 02, 2010 30.61 31.33 30.40 30.91 11,300,992 +0.64(+2.11%)
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.