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 (%)
Mar 31, 2009 26.74 26.92 25.64 26.23 12,961,239 -0.13(-0.51%)
Mar 30, 2009 25.88 27.18 25.75 26.36 12,434,195 -1.13(-4.12%)
Mar 26, 2009 27.51 27.92 27.10 27.50 12,538,899 +0.16(+0.58%)
Mar 25, 2009 26.62 27.88 26.15 27.34 20,106,304 +0.90(+3.39%)
Mar 24, 2009 25.92 26.95 25.59 26.44 15,321,840 -0.43(-1.58%)
Mar 23, 2009 27.14 27.47 26.77 26.87 13,478,263 +0.01(+0.03%)
Mar 20, 2009 26.14 27.15 26.07 26.86 17,531,962 +0.34(+1.27%)
Mar 19, 2009 25.98 26.81 25.97 26.52 26,716,666 +1.57(+6.29%)
Mar 18, 2009 22.22 25.00 21.34 24.96 31,593,872 +2.32(+10.26%)
Mar 17, 2009 22.94 22.98 22.19 22.63 11,164,017 -0.42(-1.81%)
Mar 16, 2009 22.95 23.61 22.83 23.05 11,938,829 -0.26(-1.11%)
Mar 13, 2009 22.96 23.45 22.66 23.31 0 +0.76(+3.39%)
Mar 12, 2009 22.49 22.88 21.99 22.55 16,015,268 +0.46(+2.10%)
Mar 11, 2009 21.15 22.40 20.81 22.08 17,530,762 +1.22(+5.85%)
Mar 10, 2009 22.18 22.33 20.59 20.86 21,072,726 -1.36(-6.13%)
Mar 09, 2009 22.71 23.11 21.78 22.22 13,713,880 -0.98(-4.21%)
Mar 06, 2009 23.88 24.29 22.73 23.20 0 -0.16(-0.67%)
Mar 05, 2009 22.04 23.65 22.03 23.36 18,062,472 +1.42(+6.46%)
Mar 04, 2009 22.56 22.81 21.68 21.94 17,730,420 +0.73(+3.45%)
Mar 02, 2009 22.96 23.14 21.04 21.21 21,312,340 -1.56(-6.85%)
Feb 27, 2009 23.35 23.56 22.13 22.77 0 +0.10(+0.45%)
Feb 26, 2009 21.77 22.88 21.48 22.66 17,439,100 +0.71(+3.23%)
Feb 25, 2009 22.08 23.46 21.90 21.96 20,243,876 -0.40(-1.80%)
Feb 24, 2009 24.08 24.11 22.12 22.36 22,283,974 -1.87(-7.73%)
Feb 23, 2009 24.48 24.79 23.97 24.23 15,997,670 -0.96(-3.81%)
Feb 20, 2009 25.53 25.58 24.51 25.19 19,781,456 +0.77(+3.16%)
Feb 19, 2009 25.24 25.73 24.29 24.42 17,747,474 -1.21(-4.73%)
Feb 18, 2009 25.36 25.72 24.42 25.63 17,963,004 +0.57(+2.26%)
Feb 17, 2009 25.55 25.91 25.04 25.07 20,380,872 +0.07(+0.28%)
Feb 13, 2009 24.95 25.40 24.43 24.99 13,502,750 -0.08(-0.31%)
Feb 12, 2009 24.83 25.14 24.44 25.07 15,257,766 +0.27(+1.08%)
Feb 11, 2009 23.55 25.11 23.42 24.81 22,872,888 +1.48(+6.34%)
Feb 10, 2009 24.05 24.36 22.81 23.33 19,239,478 +0.00(+0.00%)
Feb 09, 2009 23.67 23.96 23.00 23.33 15,134,687 -0.73(-3.04%)
Feb 06, 2009 23.23 24.18 23.19 24.06 14,120,451 +0.31(+1.29%)
Feb 05, 2009 24.03 24.07 23.26 23.75 16,285,235 +0.49(+2.10%)
Feb 04, 2009 22.82 23.42 22.71 23.26 15,423,825 +1.08(+4.86%)
Feb 03, 2009 22.65 22.81 21.85 22.18 16,942,684 -0.20(-0.91%)
Feb 02, 2009 22.60 23.20 21.95 22.39 15,376,563 -0.89(-3.82%)
Jan 30, 2009 23.86 23.91 22.84 23.28 0 +0.06(+0.27%)
Jan 29, 2009 21.64 23.30 21.39 23.22 23,289,734 +1.20(+5.43%)
Jan 28, 2009 22.91 23.03 21.87 22.02 20,083,484 -0.66(-2.92%)
Jan 27, 2009 22.62 23.08 22.32 22.68 16,196,998 -0.13(-0.55%)
Jan 26, 2009 23.96 24.26 22.55 22.81 21,324,918 -0.28(-1.19%)
Jan 23, 2009 21.60 23.19 21.57 23.08 26,031,130 +2.12(+10.10%)
Jan 22, 2009 20.95 21.83 20.79 20.96 18,729,786 -0.39(-1.81%)
Jan 21, 2009 20.81 21.39 20.00 21.35 19,861,694 +0.54(+2.61%)
Jan 20, 2009 20.96 22.15 20.70 20.81 24,047,216 +0.06(+0.27%)
Jan 16, 2009 20.92 21.08 19.86 20.75 22,959,840 +1.11(+5.65%)
Jan 15, 2009 19.30 19.78 18.12 19.64 21,230,728 +0.50(+2.63%)
Jan 14, 2009 19.78 20.25 18.81 19.14 17,434,760 -1.06(-5.26%)
Jan 13, 2009 19.70 20.58 19.44 20.20 21,197,820 +0.53(+2.68%)
Jan 12, 2009 20.45 20.80 19.48 19.67 19,025,946 -1.69(-7.92%)
Jan 09, 2009 21.58 22.14 20.78 21.37 19,411,488 -0.96(-4.30%)
Jan 08, 2009 22.60 22.77 21.81 22.33 19,243,302 +0.68(+3.13%)
Jan 07, 2009 23.15 24.04 21.24 21.65 16,637,472 -1.72(-7.38%)
Jan 06, 2009 22.88 23.92 22.53 23.37 19,037,060 +0.36(+1.57%)
Jan 05, 2009 23.49 23.85 22.90 23.01 18,529,034 -1.57(-6.40%)
Jan 02, 2009 24.51 25.37 24.25 24.59 13,596,538 -0.24(-0.95%)
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.