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 (%)
Jul 31, 2018 12.32 12.42 12.24 12.33 4,623,954 -0.04(-0.32%)
Jul 30, 2018 12.35 12.43 12.30 12.37 3,190,122 +0.04(+0.32%)
Jul 27, 2018 12.37 12.47 12.20 12.33 4,755,539 -0.02(-0.16%)
Jul 26, 2018 12.85 12.89 12.33 12.35 10,383,316 -0.83(-6.29%)
Jul 25, 2018 13.22 13.27 13.02 13.18 4,896,050 +0.05(+0.38%)
Jul 24, 2018 13.08 13.17 13.00 13.13 4,970,526 +0.11(+0.83%)
Jul 23, 2018 13.33 13.33 13.01 13.02 7,042,514 -0.40(-3.01%)
Jul 20, 2018 13.48 13.27 13.43 5,752,461 +0.26(+1.95%)
Jul 19, 2018 12.97 13.39 12.97 13.17 7,207,837 -0.03(-0.22%)
Jul 18, 2018 13.03 13.28 13.00 13.20 5,078,964 +0.13(+0.98%)
Jul 17, 2018 12.87 13.11 12.84 13.07 4,301,763 +0.12(+0.91%)
Jul 16, 2018 13.04 13.07 12.94 12.95 2,858,597 -0.10(-0.76%)
Jul 13, 2018 13.16 13.02 13.05 2,843,104 -0.07(-0.53%)
Jul 12, 2018 13.12 13.29 13.07 13.12 5,344,635 +0.07(+0.53%)
Jul 11, 2018 12.98 13.05 7,753,662 -0.62(-4.55%)
Jul 10, 2018 13.60 13.70 13.51 13.67 2,541,165 +0.01(+0.07%)
Jul 09, 2018 13.89 13.95 13.66 13.66 3,104,595 -0.11(-0.79%)
Jul 06, 2018 13.82 14.00 13.74 13.77 4,900,832 -0.14(-0.99%)
Jul 05, 2018 13.97 13.79 13.91 4,898,998 +0.18(+1.29%)
Jul 03, 2018 13.73 13.73 13.73 0 +0.37(+2.73%)
Jul 02, 2018 13.43 13.53 13.28 13.37 3,391,189 -0.16(-1.17%)
Jun 29, 2018 13.12 13.58 13.12 13.52 5,921,787 +0.41(+3.16%)
Jun 28, 2018 13.12 13.25 13.03 13.11 3,876,815 +0.02(+0.15%)
Jun 27, 2018 13.20 13.32 13.07 13.09 4,368,315 -0.17(-1.26%)
Jun 26, 2018 13.20 13.34 13.08 13.26 3,936,636 -0.02(-0.15%)
Jun 25, 2018 13.43 13.51 13.22 13.28 3,640,231 -0.26(-1.90%)
Jun 22, 2018 13.35 13.55 13.30 13.53 3,759,853 +0.27(+2.01%)
Jun 21, 2018 13.37 13.37 13.22 13.27 6,078,144 -0.15(-1.10%)
Jun 20, 2018 13.50 13.59 13.38 13.42 3,739,802 -0.12(-0.87%)
Jun 19, 2018 13.65 13.74 13.52 13.53 6,205,509 -0.29(-2.07%)
Jun 18, 2018 13.71 13.86 13.67 13.82 3,416,477 +0.04(+0.29%)
Jun 15, 2018 14.13 13.66 13.78 15,021,099 -0.35(-2.44%)
Jun 14, 2018 14.07 14.13 13.98 14.13 4,778,891 +0.13(+0.92%)
Jun 13, 2018 14.04 14.11 13.90 14.00 5,803,648 -0.02(-0.17%)
Jun 12, 2018 13.96 14.06 13.78 14.02 4,954,396 +0.04(+0.28%)
Jun 11, 2018 13.89 14.00 13.82 13.98 4,688,685 +0.06(+0.42%)
Jun 08, 2018 13.87 14.00 13.80 13.92 3,512,823 +0.03(+0.21%)
Jun 07, 2018 13.96 13.96 13.78 13.89 3,347,031 -0.04(-0.28%)
Jun 06, 2018 13.74 13.93 3,977,177 +0.14(+1.00%)
Jun 05, 2018 13.68 13.90 13.62 13.79 3,029,246 +0.18(+1.30%)
Jun 04, 2018 13.91 13.91 13.62 13.62 3,472,846 -0.23(-1.63%)
Jun 01, 2018 14.01 14.08 13.81 13.84 5,046,105 -0.24(-1.68%)
May 31, 2018 14.11 14.15 13.98 14.08 5,145,054 -0.02(-0.14%)
May 30, 2018 13.95 14.18 13.87 14.10 4,816,065 +0.17(+1.20%)
May 29, 2018 13.59 13.97 13.59 13.93 6,077,371 +0.12(+0.85%)
May 25, 2018 13.81 13.81 13.81 0 -0.16(-1.13%)
May 24, 2018 13.54 14.01 13.49 13.97 6,790,173 +0.46(+3.42%)
May 23, 2018 13.27 13.54 13.21 13.51 4,081,546 +0.18(+1.33%)
May 22, 2018 13.52 13.59 13.31 13.33 3,971,292 -0.16(-1.17%)
May 21, 2018 13.29 13.51 13.27 13.49 3,956,091 +0.18(+1.33%)
May 18, 2018 13.24 13.36 13.10 13.31 5,489,278 +0.03(+0.22%)
May 17, 2018 13.36 13.38 13.23 13.28 3,413,099 -0.06(-0.44%)
May 16, 2018 13.27 13.37 13.20 13.34 3,637,112 +0.07(+0.52%)
May 15, 2018 13.22 13.30 13.07 13.27 6,472,431 -0.26(-1.89%)
May 14, 2018 13.59 13.62 13.39 13.53 3,221,721 -0.05(-0.36%)
May 11, 2018 13.56 13.59 13.45 13.58 3,788,030 +0.05(+0.36%)
May 10, 2018 13.40 13.59 13.39 13.53 3,487,079 +0.29(+2.15%)
May 09, 2018 13.25 13.45 13.22 13.24 3,669,004 -0.02(-0.15%)
May 08, 2018 13.25 13.30 12.98 13.26 5,989,348 -0.03(-0.22%)
May 07, 2018 13.26 13.35 13.20 13.29 3,520,406 +0.05(+0.37%)
May 04, 2018 13.20 13.31 13.11 13.24 4,572,663 -0.02(-0.15%)
May 03, 2018 13.32 13.49 13.21 13.26 4,384,474 +0.12(+0.90%)
May 02, 2018 13.17 13.40 13.08 13.15 4,919,028 +0.02(+0.15%)
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.