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 24, 2011 38.65 39.50 38.65 39.33 8,834,703 +0.85(+2.21%)
May 23, 2011 38.61 39.23 38.30 38.48 7,096,571 -0.16(-0.41%)
May 20, 2011 38.41 39.14 37.80 38.64 10,387,149 +0.25(+0.64%)
May 19, 2011 38.53 39.01 38.22 38.39 7,964,719 -0.23(-0.60%)
May 18, 2011 39.00 39.11 38.34 38.62 8,197,282 -0.05(-0.12%)
May 17, 2011 38.13 38.87 37.87 38.67 10,173,877 +0.22(+0.58%)
May 16, 2011 37.94 38.84 37.65 38.45 11,371,290 +0.53(+1.40%)
May 13, 2011 37.84 38.57 37.30 37.92 9,815,902 +0.05(+0.13%)
May 12, 2011 37.39 38.43 37.21 37.87 12,340,592 -0.17(-0.46%)
May 11, 2011 39.33 39.73 37.81 38.04 12,034,760 -1.40(-3.54%)
May 10, 2011 39.98 40.04 39.38 39.44 7,877,159 -0.41(-1.03%)
May 09, 2011 39.35 39.87 39.01 39.85 7,745,547 +1.04(+2.68%)
May 06, 2011 39.56 39.95 38.52 38.81 12,488,428 +0.16(+0.41%)
May 05, 2011 39.72 40.55 38.08 38.65 15,194,070 -1.63(-4.06%)
May 04, 2011 40.37 40.69 39.42 40.29 12,957,829 -0.32(-0.78%)
May 03, 2011 41.52 41.73 40.29 40.60 16,961,504 -1.21(-2.90%)
May 02, 2011 41.94 41.94 41.41 41.82 13,064,430 -2.48(-5.59%)
Apr 29, 2011 43.68 44.41 43.36 44.29 6,953,253 +0.63(+1.44%)
Apr 28, 2011 43.83 44.59 43.53 43.67 8,024,648 -0.03(-0.07%)
Apr 27, 2011 43.36 43.83 42.57 43.70 11,447,923 +0.50(+1.16%)
Apr 26, 2011 42.98 43.28 42.64 43.20 8,363,704 -0.50(-1.14%)
Apr 25, 2011 44.00 44.15 43.05 43.70 9,005,871 -0.47(-1.06%)
Apr 21, 2011 43.81 44.27 43.59 44.17 7,405,810 +0.59(+1.35%)
Apr 20, 2011 43.83 44.24 43.38 43.58 7,715,615 +0.21(+0.48%)
Apr 19, 2011 43.00 43.41 42.76 43.37 7,300,157 +0.75(+1.77%)
Apr 18, 2011 42.90 43.16 41.70 42.62 10,306,896 -0.37(-0.85%)
Apr 15, 2011 43.05 43.38 42.61 42.98 9,642,994 +0.17(+0.41%)
Apr 14, 2011 41.75 42.97 41.72 42.81 10,531,025 +0.98(+2.33%)
Apr 13, 2011 42.55 42.55 41.61 41.83 8,296,589 -0.17(-0.40%)
Apr 12, 2011 42.12 42.55 41.37 42.00 8,179,589 -0.37(-0.87%)
Apr 11, 2011 43.12 43.38 41.89 42.37 8,551,635 -0.79(-1.84%)
Apr 08, 2011 42.96 43.21 42.78 43.16 11,308,615 +0.99(+2.35%)
Apr 07, 2011 41.71 42.45 41.65 42.17 8,206,533 +0.27(+0.64%)
Apr 06, 2011 42.00 42.70 41.70 41.90 13,589,164 +0.55(+1.32%)
Apr 05, 2011 38.93 41.37 38.92 41.35 13,672,125 +2.35(+6.02%)
Apr 04, 2011 39.14 39.36 38.93 39.01 4,944,656 -0.02(-0.06%)
Apr 01, 2011 39.27 39.60 38.82 39.03 7,532,973 -0.45(-1.14%)
Mar 31, 2011 39.59 39.85 39.39 39.48 5,281,890 +0.27(+0.69%)
Mar 30, 2011 38.88 39.43 38.69 39.21 6,952,523 +0.73(+1.90%)
Mar 29, 2011 38.23 39.00 37.91 38.48 5,463,751 +0.06(+0.17%)
Mar 28, 2011 38.45 38.91 38.15 38.42 3,606,851 -0.35(-0.90%)
Mar 25, 2011 38.82 39.51 38.62 38.77 6,046,318 +0.02(+0.06%)
Mar 24, 2011 39.53 40.04 38.55 38.75 11,621,829 -0.72(-1.83%)
Mar 23, 2011 38.26 39.61 38.14 39.47 8,230,504 +1.27(+3.32%)
Mar 22, 2011 38.18 38.44 37.83 38.20 4,634,085 +0.00(+0.00%)
Mar 21, 2011 38.28 38.30 37.88 38.20 5,670,464 +0.72(+1.93%)
Mar 18, 2011 37.23 37.94 36.97 37.48 8,590,422 +0.71(+1.94%)
Mar 17, 2011 36.90 37.06 36.39 36.76 5,959,517 +0.40(+1.11%)
Mar 16, 2011 37.06 37.33 36.11 36.36 9,095,718 -0.52(-1.42%)
Mar 15, 2011 36.30 37.06 36.28 36.88 11,315,867 -0.91(-2.40%)
Mar 14, 2011 37.86 37.93 37.37 37.79 5,566,982 +0.21(+0.57%)
Mar 11, 2011 36.87 37.79 36.85 37.58 6,653,372 +0.16(+0.42%)
Mar 10, 2011 37.82 37.86 37.17 37.42 11,096,759 -1.10(-2.86%)
Mar 09, 2011 39.07 39.25 38.33 38.52 7,634,994 -0.55(-1.42%)
Mar 08, 2011 39.42 39.53 38.80 39.07 8,124,226 -0.53(-1.34%)
Mar 07, 2011 40.11 40.25 39.53 39.61 9,229,718 -0.06(-0.16%)
Mar 04, 2011 39.20 39.81 39.11 39.67 9,012,034 +0.70(+1.79%)
Mar 03, 2011 38.75 39.01 38.37 38.97 10,920,724 -0.33(-0.85%)
Mar 02, 2011 39.68 39.68 38.85 39.30 14,175,921 +0.21(+0.53%)
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.