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 (%)
Jan 31, 2006 21.25 22.03 21.10 21.54 7,292,613 +0.68(+3.25%)
Jan 30, 2006 20.47 20.86 20.41 20.86 3,477,488 +0.57(+2.83%)
Jan 27, 2006 20.26 20.44 20.03 20.29 3,470,374 +0.10(+0.51%)
Jan 26, 2006 19.76 20.18 19.74 20.18 3,806,233 +0.08(+0.39%)
Jan 25, 2006 20.26 20.31 19.74 20.11 3,504,290 +0.45(+2.28%)
Jan 24, 2006 19.84 20.18 19.44 19.66 5,048,937 -0.20(-0.99%)
Jan 23, 2006 19.69 19.88 19.26 19.85 3,633,731 +0.36(+1.86%)
Jan 20, 2006 19.93 20.10 19.18 19.49 4,936,900 -0.06(-0.32%)
Jan 19, 2006 19.01 19.71 19.01 19.55 4,692,373 +0.91(+4.90%)
Jan 18, 2006 19.29 19.30 18.57 18.64 6,053,212 -1.01(-5.13%)
Jan 17, 2006 19.96 20.19 19.64 19.65 4,900,697 -0.26(-1.30%)
Jan 13, 2006 19.44 19.99 19.37 19.91 5,359,772 +0.41(+2.10%)
Jan 12, 2006 19.22 19.67 19.10 19.50 5,086,664 +0.19(+0.98%)
Jan 11, 2006 19.21 19.55 19.09 19.31 3,896,549 +0.11(+0.57%)
Jan 10, 2006 19.05 19.29 18.92 19.20 3,865,936 -0.07(-0.37%)
Jan 09, 2006 19.29 19.72 19.16 19.27 4,283,855 -0.17(-0.85%)
Jan 06, 2006 19.33 19.74 19.28 19.44 3,813,728 +0.65(+3.44%)
Jan 05, 2006 18.74 19.04 18.54 18.79 3,711,979 -0.46(-2.37%)
Jan 04, 2006 19.05 19.31 18.74 19.25 4,768,462 +0.20(+1.03%)
Jan 03, 2006 18.38 19.07 17.54 19.05 7,077,176 +1.51(+8.62%)
Dec 30, 2005 17.80 17.93 17.47 17.54 4,147,555 -0.25(-1.42%)
Dec 29, 2005 17.17 17.79 17.14 17.79 6,199,674 +0.69(+4.05%)
Dec 28, 2005 16.60 17.10 16.60 17.10 3,791,879 +0.68(+4.12%)
Dec 27, 2005 16.69 16.69 16.37 16.42 1,963,581 -0.01(-0.05%)
Dec 23, 2005 16.30 16.66 16.30 16.43 3,154,966 +0.12(+0.72%)
Dec 22, 2005 15.85 16.31 15.77 16.31 3,243,758 +0.74(+4.75%)
Dec 21, 2005 15.26 15.58 15.12 15.57 3,361,639 +0.31(+2.01%)
Dec 20, 2005 15.52 15.67 15.04 15.26 2,794,083 -0.20(-1.32%)
Dec 19, 2005 15.89 16.08 15.47 15.47 2,791,034 -0.31(-1.95%)
Dec 16, 2005 15.71 15.87 15.70 15.78 2,779,348 +0.07(+0.45%)
Dec 15, 2005 15.57 15.93 15.57 15.71 2,944,864 +0.17(+1.12%)
Dec 14, 2005 15.90 16.09 15.52 15.53 4,618,951 -0.63(-3.90%)
Dec 13, 2005 15.99 16.35 15.82 16.16 3,791,625 -0.04(-0.24%)
Dec 12, 2005 16.82 17.00 16.18 16.20 5,915,007 -0.19(-1.15%)
Dec 09, 2005 16.93 17.08 16.35 16.39 6,597,649 -0.38(-2.25%)
Dec 08, 2005 16.44 16.83 16.27 16.77 4,145,014 +0.47(+2.90%)
Dec 07, 2005 16.35 16.65 16.19 16.30 5,022,516 +0.07(+0.44%)
Dec 06, 2005 15.98 16.34 15.78 16.22 4,829,308 +0.22(+1.38%)
Dec 05, 2005 16.18 16.32 15.87 16.00 3,748,055 -0.09(-0.54%)
Dec 02, 2005 16.61 16.61 16.09 16.09 3,870,890 -0.49(-2.94%)
Dec 01, 2005 16.22 16.64 16.20 16.58 5,065,578 +0.58(+3.64%)
Nov 30, 2005 16.43 16.59 15.99 16.00 3,731,796 -0.78(-4.65%)
Nov 29, 2005 16.78 16.93 16.63 16.78 2,596,937 -0.06(-0.37%)
Nov 28, 2005 16.85 17.20 16.77 16.84 3,071,891 -0.15(-0.88%)
Nov 25, 2005 16.93 17.17 16.91 16.99 1,177,031 +0.31(+1.84%)
Nov 23, 2005 16.69 16.85 16.56 16.68 2,676,202 -0.35(-2.03%)
Nov 22, 2005 16.92 17.08 16.45 17.03 4,115,925 +0.24(+1.45%)
Nov 21, 2005 16.19 16.78 16.11 16.78 4,547,054 +0.83(+5.23%)
Nov 18, 2005 16.18 16.18 15.77 15.95 2,689,159 -0.17(-1.07%)
Nov 17, 2005 15.94 16.32 15.94 16.12 4,804,792 +0.27(+1.69%)
Nov 16, 2005 15.43 15.85 15.39 15.85 4,149,079 +0.72(+4.79%)
Nov 15, 2005 15.34 15.48 15.13 15.13 1,805,687 -0.21(-1.38%)
Nov 14, 2005 15.51 15.52 15.23 15.34 2,007,405 -0.17(-1.07%)
Nov 11, 2005 15.35 15.52 15.13 15.51 3,293,934 +0.16(+1.03%)
Nov 10, 2005 15.80 15.90 14.34 15.35 3,539,985 -0.36(-2.30%)
Nov 09, 2005 15.38 15.78 15.28 15.71 3,521,058 +0.43(+2.83%)
Nov 08, 2005 15.31 15.38 15.20 15.28 2,313,286 -0.02(-0.15%)
Nov 07, 2005 15.38 15.60 15.23 15.30 2,533,551 -0.08(-0.51%)
Nov 04, 2005 15.75 15.82 15.24 15.38 3,095,010 -0.20(-1.26%)
Nov 03, 2005 16.01 16.18 15.34 15.58 4,590,116 -0.44(-2.75%)
Nov 02, 2005 15.64 16.18 15.63 16.02 2,934,575 +0.41(+2.62%)
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.