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, 2004 9.581 9.644 9.470 9.533 1,292,371 -0.13(-1.30%)
May 27, 2004 9.762 9.770 9.644 9.659 1,805,687 +0.14(+1.49%)
May 26, 2004 9.447 9.541 9.360 9.518 2,542,443 +0.24(+2.63%)
May 25, 2004 9.329 9.392 9.163 9.274 1,988,351 +0.07(+0.77%)
May 24, 2004 8.423 9.203 8.423 9.203 1,410,633 +0.15(+1.65%)
May 21, 2004 9.014 9.116 8.990 9.053 2,299,694 +0.18(+2.04%)
May 20, 2004 8.841 8.935 8.762 8.872 1,578,563 +0.09(+0.99%)
May 19, 2004 8.896 8.967 8.738 8.786 3,747,039 +0.09(+1.09%)
May 18, 2004 8.786 8.833 8.620 8.691 4,695,041 -0.09(-0.99%)
May 17, 2004 8.990 9.014 8.778 8.778 2,308,332 +0.11(+1.27%)
May 14, 2004 8.620 8.738 8.557 8.667 2,147,897 +0.17(+2.04%)
May 13, 2004 8.463 8.534 8.408 8.494 1,577,928 -0.01(-0.09%)
May 12, 2004 8.793 8.896 8.431 8.502 2,763,724 -0.10(-1.19%)
May 11, 2004 8.376 8.604 8.242 8.604 2,654,735 +0.24(+2.92%)
May 10, 2004 8.030 8.534 7.959 8.360 3,785,401 +0.09(+1.14%)
May 07, 2004 8.612 8.652 8.266 8.266 3,199,172 -0.47(-5.41%)
May 06, 2004 8.927 8.927 8.723 8.738 1,750,811 -0.35(-3.90%)
May 05, 2004 9.447 9.447 8.974 9.093 1,985,049 -0.29(-3.10%)
May 04, 2004 8.919 9.384 8.896 9.384 2,657,910 +0.71(+8.17%)
May 03, 2004 8.770 8.817 8.589 8.675 1,491,676 -0.06(-0.63%)
Apr 30, 2004 8.770 8.935 8.707 8.730 1,804,925 -0.02(-0.18%)
Apr 29, 2004 8.730 8.927 8.620 8.746 3,384,250 +0.17(+1.93%)
Apr 28, 2004 8.959 8.959 8.431 8.581 5,220,805 -0.57(-6.28%)
Apr 27, 2004 9.352 9.470 9.124 9.156 2,106,995 -0.13(-1.44%)
Apr 26, 2004 9.400 9.518 9.242 9.289 2,547,651 +0.08(+0.85%)
Apr 23, 2004 9.447 9.447 9.108 9.211 3,464,912 -0.16(-1.68%)
Apr 22, 2004 9.722 9.825 9.289 9.368 6,904,927 -0.35(-3.64%)
Apr 21, 2004 9.526 9.840 9.518 9.722 3,500,353 -0.15(-1.52%)
Apr 20, 2004 10.33 10.37 9.840 9.872 2,847,688 -0.53(-5.07%)
Apr 19, 2004 10.50 10.52 10.30 10.40 1,607,779 +0.02(+0.23%)
Apr 16, 2004 10.42 10.63 10.37 10.38 1,766,690 +0.01(+0.08%)
Apr 15, 2004 10.34 10.47 10.30 10.37 1,853,449 +0.03(+0.30%)
Apr 14, 2004 10.26 10.49 10.21 10.34 2,996,437 -0.13(-1.28%)
Apr 13, 2004 11.05 11.06 10.46 10.47 3,808,266 -0.75(-6.67%)
Apr 12, 2004 11.26 11.31 11.15 11.22 1,163,439 +0.00(+0.00%)
Apr 08, 2004 11.34 11.34 11.19 11.22 915,355 -0.13(-1.18%)
Apr 07, 2004 11.15 11.46 11.11 11.35 2,000,038 +0.24(+2.12%)
Apr 06, 2004 11.31 11.31 11.11 11.12 1,286,782 +0.02(+0.14%)
Apr 05, 2004 11.19 11.24 11.08 11.10 1,989,749 -0.38(-3.29%)
Apr 02, 2004 11.22 11.50 11.16 11.48 2,629,329 -0.16(-1.35%)
Apr 01, 2004 11.74 11.85 11.59 11.64 2,163,141 -0.02(-0.20%)
Mar 31, 2004 11.75 11.75 11.56 11.66 1,997,370 +0.17(+1.51%)
Mar 30, 2004 11.58 11.65 11.44 11.49 2,099,246 -0.09(-0.82%)
Mar 29, 2004 11.45 11.58 11.18 11.58 2,287,881 +0.25(+2.22%)
Mar 26, 2004 11.22 11.41 11.20 11.33 3,000,502 +0.32(+2.93%)
Mar 25, 2004 10.72 11.02 10.71 11.01 1,188,717 +0.26(+2.42%)
Mar 24, 2004 10.97 10.97 10.74 10.75 1,889,652 -0.36(-3.26%)
Mar 23, 2004 10.98 11.12 10.88 11.11 1,676,500 +0.09(+0.86%)
Mar 22, 2004 11.21 11.22 10.90 11.01 2,917,553 +0.22(+2.04%)
Mar 19, 2004 10.85 10.91 10.67 10.79 1,755,257 +0.00(+0.00%)
Mar 18, 2004 10.71 10.97 10.67 10.79 2,860,137 +0.24(+2.31%)
Mar 17, 2004 10.33 10.55 10.16 10.55 2,324,084 +0.14(+1.36%)
Mar 16, 2004 10.53 10.53 10.30 10.41 1,399,455 +0.11(+1.07%)
Mar 15, 2004 10.69 10.70 10.27 10.30 2,124,778 -0.37(-3.47%)
Mar 12, 2004 10.40 10.72 10.35 10.67 1,981,492 +0.01(+0.07%)
Mar 11, 2004 10.51 10.66 10.35 10.66 2,167,968 +0.13(+1.27%)
Mar 10, 2004 10.94 10.94 10.51 10.53 1,793,746 -0.49(-4.43%)
Mar 09, 2004 10.80 11.19 10.79 11.01 2,409,446 +0.23(+2.12%)
Mar 08, 2004 10.89 10.97 10.75 10.79 1,464,366 -0.12(-1.08%)
Mar 05, 2004 10.71 10.90 10.71 10.90 2,157,424 +0.43(+4.14%)
Mar 04, 2004 10.43 10.68 10.38 10.47 1,915,946 +0.00(+0.00%)
Mar 03, 2004 10.31 10.55 10.18 10.47 2,004,230 +0.09(+0.91%)
Mar 02, 2004 10.67 10.75 10.34 10.38 2,187,784 -0.37(-3.44%)
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.