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 (%)
Aug 31, 2011 41.51 41.82 40.79 41.30 6,856,186 -0.31(-0.75%)
Aug 30, 2011 41.52 41.80 40.83 41.61 5,743,500 +0.60(+1.47%)
Aug 29, 2011 41.41 41.64 40.26 41.01 6,133,617 -0.33(-0.81%)
Aug 26, 2011 40.39 41.42 39.50 41.34 7,708,943 +1.11(+2.75%)
Aug 25, 2011 38.76 40.47 38.51 40.24 8,683,443 +0.91(+2.31%)
Aug 24, 2011 40.39 40.71 38.35 39.33 14,714,428 -1.46(-3.59%)
Aug 23, 2011 42.21 42.66 40.45 40.79 12,667,202 -2.28(-5.28%)
Aug 22, 2011 41.70 43.31 41.29 43.07 13,493,232 +1.98(+4.82%)
Aug 19, 2011 40.15 41.15 40.13 41.09 11,860,913 +1.39(+3.51%)
Aug 18, 2011 41.01 41.03 39.35 39.70 8,000,067 -1.03(-2.54%)
Aug 17, 2011 40.40 41.22 40.04 40.73 4,938,543 +0.41(+1.03%)
Aug 16, 2011 40.77 41.10 40.08 40.32 7,379,701 -0.33(-0.81%)
Aug 15, 2011 39.57 40.73 39.28 40.65 7,823,857 +0.94(+2.36%)
Aug 12, 2011 40.15 40.23 39.10 39.71 9,265,608 -0.71(-1.75%)
Aug 11, 2011 39.46 40.54 38.47 40.42 15,564,648 +0.24(+0.59%)
Aug 10, 2011 38.23 40.54 37.55 40.18 17,317,790 +1.92(+5.01%)
Aug 09, 2011 37.44 38.30 36.59 38.26 15,278,968 +1.34(+3.64%)
Aug 08, 2011 37.44 39.15 36.91 36.92 18,063,490 +0.08(+0.22%)
Aug 05, 2011 36.69 37.24 35.82 36.84 13,816,105 +0.41(+1.11%)
Aug 04, 2011 39.27 39.30 35.69 36.43 15,787,495 -2.34(-6.03%)
Aug 03, 2011 38.88 39.38 38.62 38.77 9,453,848 +0.32(+0.83%)
Aug 02, 2011 38.96 39.04 38.29 38.45 8,046,216 +0.33(+0.88%)
Aug 01, 2011 38.01 38.87 37.84 38.12 7,197,354 +0.11(+0.29%)
Jul 29, 2011 39.03 39.03 37.89 38.01 11,344,020 -0.95(-2.45%)
Jul 28, 2011 39.46 39.54 38.03 38.96 20,200,170 -1.50(-3.71%)
Jul 27, 2011 42.39 42.52 40.32 40.46 11,190,586 -1.61(-3.84%)
Jul 26, 2011 42.51 42.66 41.94 42.08 5,808,115 -0.49(-1.16%)
Jul 25, 2011 43.90 43.91 42.41 42.57 7,858,503 -0.54(-1.25%)
Jul 22, 2011 42.87 43.32 42.86 43.11 7,311,690 +0.87(+2.07%)
Jul 21, 2011 43.22 43.42 42.02 42.24 9,414,111 -0.87(-2.01%)
Jul 20, 2011 42.51 43.56 42.33 43.10 9,407,511 +0.17(+0.39%)
Jul 19, 2011 43.83 43.91 42.66 42.94 10,116,401 -0.82(-1.87%)
Jul 18, 2011 43.39 44.03 43.10 43.76 8,965,043 +0.72(+1.68%)
Jul 15, 2011 42.83 43.19 42.52 43.03 7,504,683 +0.14(+0.33%)
Jul 14, 2011 43.60 43.68 42.70 42.89 10,617,686 -0.23(-0.53%)
Jul 13, 2011 42.22 43.87 42.13 43.12 15,536,452 +1.36(+3.26%)
Jul 12, 2011 40.02 42.04 39.97 41.76 11,906,392 +1.71(+4.27%)
Jul 11, 2011 40.33 40.81 39.85 40.05 7,233,032 -0.06(-0.16%)
Jul 08, 2011 40.33 40.58 39.95 40.11 6,382,123 -0.01(-0.02%)
Jul 07, 2011 39.68 40.42 39.41 40.12 8,218,961 +0.71(+1.79%)
Jul 06, 2011 39.25 39.72 39.25 39.41 7,168,878 +0.24(+0.61%)
Jul 05, 2011 38.62 39.34 38.21 39.17 8,499,230 +1.49(+3.96%)
Jul 01, 2011 38.19 38.20 37.19 37.68 5,475,117 -0.67(-1.74%)
Jun 30, 2011 38.50 38.67 37.72 38.35 6,098,156 +0.02(+0.04%)
Jun 29, 2011 38.13 38.92 37.88 38.33 7,591,446 +0.60(+1.58%)
Jun 28, 2011 37.36 37.87 36.77 37.74 7,265,130 +0.60(+1.63%)
Jun 27, 2011 36.99 37.44 36.63 37.13 4,556,809 -0.08(-0.21%)
Jun 24, 2011 38.67 38.73 37.09 37.21 6,996,578 -1.44(-3.72%)
Jun 23, 2011 38.44 38.70 37.82 38.65 9,504,771 -0.68(-1.74%)
Jun 22, 2011 38.53 40.03 38.48 39.33 10,677,264 +0.80(+2.08%)
Jun 21, 2011 37.81 38.62 37.76 38.53 7,240,672 +0.91(+2.43%)
Jun 20, 2011 37.47 37.84 37.41 37.62 7,553,781 +0.72(+1.94%)
Jun 17, 2011 36.64 37.40 36.51 36.90 9,231,985 +0.17(+0.48%)
Jun 16, 2011 37.85 37.95 36.30 36.73 11,394,970 -1.22(-3.22%)
Jun 15, 2011 37.22 38.22 37.18 37.95 10,772,949 +0.55(+1.47%)
Jun 14, 2011 36.78 37.62 36.78 37.40 5,192,576 +0.69(+1.89%)
Jun 13, 2011 37.28 37.58 36.60 36.71 7,715,145 -0.73(-1.95%)
Jun 10, 2011 37.45 37.63 36.79 37.44 8,635,616 -0.34(-0.90%)
Jun 09, 2011 37.46 37.92 37.12 37.78 6,912,544 +0.45(+1.21%)
Jun 08, 2011 37.70 38.04 37.07 37.33 9,926,382 -0.77(-2.02%)
Jun 07, 2011 38.57 38.79 38.09 38.10 6,805,140 -0.31(-0.81%)
Jun 06, 2011 39.14 39.52 38.28 38.41 7,668,988 -0.57(-1.47%)
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.