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 28, 2013 27.45 27.56 27.26 27.52 4,739,435 -0.07(-0.27%)
Mar 27, 2013 26.86 27.65 26.82 27.59 6,904,930 +0.67(+2.49%)
Mar 26, 2013 26.92 27.06 26.79 26.92 5,214,705 -0.10(-0.36%)
Mar 25, 2013 27.29 27.33 26.84 27.02 6,160,729 -0.44(-1.61%)
Mar 22, 2013 27.23 27.66 27.11 27.46 4,877,558 +0.09(+0.33%)
Mar 21, 2013 26.99 27.59 26.84 27.37 6,687,351 +0.60(+2.23%)
Mar 20, 2013 26.73 26.93 26.64 26.77 4,635,621 +0.11(+0.43%)
Mar 19, 2013 26.57 26.89 26.39 26.66 9,512,794 +0.05(+0.18%)
Mar 18, 2013 26.93 27.05 26.52 26.61 7,297,731 +0.07(+0.25%)
Mar 15, 2013 26.50 26.85 26.45 26.55 11,692,002 +0.01(+0.03%)
Mar 14, 2013 26.19 26.80 26.15 26.54 6,392,164 +0.18(+0.68%)
Mar 13, 2013 27.14 27.20 26.18 26.36 9,441,015 -0.72(-2.66%)
Mar 12, 2013 26.92 27.43 26.80 27.08 7,561,121 +0.67(+2.55%)
Mar 11, 2013 26.63 26.83 26.28 26.41 6,907,856 -0.20(-0.77%)
Mar 08, 2013 26.45 27.15 26.33 26.61 9,518,020 -0.11(-0.40%)
Mar 07, 2013 27.24 27.52 26.55 26.72 9,841,301 -0.49(-1.80%)
Mar 06, 2013 26.11 27.27 25.98 27.21 12,438,015 +1.08(+4.15%)
Mar 05, 2013 26.39 26.53 26.10 26.12 7,803,394 -0.01(-0.03%)
Mar 04, 2013 26.46 26.55 25.99 26.13 8,014,271 -0.40(-1.51%)
Mar 01, 2013 26.55 26.81 26.32 26.53 8,272,124 +0.07(+0.25%)
Feb 28, 2013 26.67 26.72 26.35 26.46 7,196,251 -0.57(-2.11%)
Feb 27, 2013 27.10 27.27 26.83 27.03 7,617,488 -0.31(-1.13%)
Feb 26, 2013 26.88 27.53 26.75 27.34 9,719,350 +0.62(+2.32%)
Feb 25, 2013 26.85 27.12 26.68 26.72 9,333,553 +0.17(+0.65%)
Feb 22, 2013 26.35 26.65 26.18 26.55 6,944,367 +0.22(+0.84%)
Feb 21, 2013 26.45 26.81 26.28 26.33 9,183,004 -0.07(-0.28%)
Feb 20, 2013 26.97 27.29 26.34 26.41 11,096,487 -1.06(-3.86%)
Feb 19, 2013 27.39 27.74 27.29 27.47 6,292,767 -0.11(-0.38%)
Feb 15, 2013 28.00 28.10 27.29 27.57 9,593,217 -0.71(-2.51%)
Feb 14, 2013 28.49 28.71 28.20 28.28 5,783,817 -0.11(-0.40%)
Feb 13, 2013 28.72 28.95 28.36 28.40 4,474,097 -0.27(-0.94%)
Feb 12, 2013 28.67 28.85 28.47 28.67 5,859,922 -0.06(-0.20%)
Feb 11, 2013 29.02 29.05 28.54 28.72 5,654,583 -0.65(-2.22%)
Feb 08, 2013 29.25 29.66 29.17 29.37 4,904,880 -0.02(-0.06%)
Feb 07, 2013 29.06 29.62 28.87 29.39 6,517,517 +0.05(+0.17%)
Feb 06, 2013 29.04 29.38 29.04 29.34 5,109,850 +0.13(+0.45%)
Feb 04, 2013 28.68 29.64 28.67 29.21 6,245,649 +0.24(+0.84%)
Feb 01, 2013 29.19 29.23 28.60 28.97 5,899,188 +0.26(+0.91%)
Jan 31, 2013 29.16 29.18 28.65 28.71 5,502,433 -0.53(-1.81%)
Jan 30, 2013 29.75 29.97 29.15 29.23 9,385,020 -0.11(-0.39%)
Jan 29, 2013 29.20 29.54 29.06 29.35 6,132,944 +0.65(+2.27%)
Jan 28, 2013 28.97 29.06 28.68 28.70 5,821,572 -0.23(-0.79%)
Jan 25, 2013 29.33 29.47 28.72 28.93 7,374,399 -0.61(-2.07%)
Jan 24, 2013 30.05 30.09 29.49 29.54 5,905,657 -0.79(-2.60%)
Jan 23, 2013 31.02 31.29 30.27 30.32 4,921,740 -0.84(-2.69%)
Jan 22, 2013 30.50 31.41 30.39 31.16 7,097,024 +0.90(+2.98%)
Jan 18, 2013 30.36 30.54 30.16 30.26 4,162,187 -0.03(-0.11%)
Jan 17, 2013 30.07 30.45 29.68 30.29 7,827,270 +0.03(+0.11%)
Jan 16, 2013 30.38 30.42 30.06 30.26 4,686,349 -0.23(-0.75%)
Jan 15, 2013 30.32 30.83 29.91 30.49 6,344,010 +0.45(+1.49%)
Jan 14, 2013 30.15 30.31 29.88 30.04 5,680,624 +0.12(+0.41%)
Jan 11, 2013 30.18 30.28 29.73 29.92 6,789,229 -0.32(-1.07%)
Jan 10, 2013 29.55 30.37 29.51 30.24 9,473,777 +1.18(+4.08%)
Jan 09, 2013 29.40 29.51 28.84 29.06 6,210,996 -0.27(-0.91%)
Jan 08, 2013 28.15 29.45 27.79 29.33 15,476,065 +0.75(+2.64%)
Jan 07, 2013 28.77 29.02 28.56 28.57 4,774,122 -0.43(-1.48%)
Jan 04, 2013 28.59 29.02 28.48 29.00 8,042,291 +0.11(+0.39%)
Jan 03, 2013 30.30 30.30 28.73 28.89 8,003,035 -1.55(-5.09%)
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.