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 (%)
Aug 29, 2003 10.54 10.67 10.19 10.25 2,431,294 -0.10(-0.99%)
Aug 28, 2003 10.54 10.54 10.35 10.35 1,276,493 -0.19(-1.79%)
Aug 27, 2003 10.42 10.54 10.30 10.54 2,342,121 +0.45(+4.45%)
Aug 26, 2003 9.919 10.19 9.911 10.09 1,252,358 +0.09(+0.95%)
Aug 25, 2003 10.08 10.16 9.888 9.998 1,171,442 -0.06(-0.55%)
Aug 22, 2003 10.05 10.30 9.943 10.05 1,522,417 -0.06(-0.55%)
Aug 21, 2003 10.47 10.47 10.08 10.11 2,686,364 -0.50(-4.75%)
Aug 20, 2003 10.46 10.66 10.42 10.61 2,342,629 +0.19(+1.81%)
Aug 19, 2003 9.959 10.45 9.919 10.42 2,235,292 +0.39(+3.92%)
Aug 18, 2003 10.16 10.23 10.01 10.03 1,116,185 -0.20(-2.00%)
Aug 15, 2003 10.35 10.38 10.20 10.23 707,285 -0.07(-0.69%)
Aug 14, 2003 10.43 10.49 10.20 10.30 1,951,006 -0.06(-0.61%)
Aug 13, 2003 10.08 10.43 10.06 10.37 1,917,343 +0.13(+1.23%)
Aug 12, 2003 10.39 10.39 10.18 10.24 2,496,078 -0.20(-1.96%)
Aug 11, 2003 10.63 10.63 10.14 10.45 2,339,200 +0.11(+1.07%)
Aug 08, 2003 9.864 10.34 9.809 10.34 2,636,062 +0.46(+4.62%)
Aug 07, 2003 9.903 9.982 9.770 9.880 1,154,420 -0.02(-0.24%)
Aug 06, 2003 9.667 9.927 9.612 9.903 1,793,619 +0.24(+2.44%)
Aug 05, 2003 9.596 9.675 9.526 9.667 699,283 -0.02(-0.16%)
Aug 04, 2003 9.463 9.880 9.423 9.683 1,266,458 +0.28(+3.02%)
Aug 01, 2003 9.486 9.636 9.289 9.400 1,743,571 -0.14(-1.49%)
Jul 31, 2003 9.675 9.691 9.510 9.541 1,398,947 -0.13(-1.30%)
Jul 30, 2003 9.549 9.667 9.486 9.667 1,041,112 +0.02(+0.24%)
Jul 29, 2003 9.793 9.793 9.644 9.644 975,820 -0.15(-1.53%)
Jul 28, 2003 10.01 10.04 9.652 9.793 1,990,257 -0.14(-1.43%)
Jul 25, 2003 9.959 9.990 9.667 9.935 2,507,637 +0.01(+0.08%)
Jul 24, 2003 9.636 9.959 9.541 9.927 2,614,721 +0.23(+2.35%)
Jul 23, 2003 9.360 9.722 9.274 9.699 2,935,718 +0.63(+6.94%)
Jul 22, 2003 9.124 9.171 8.935 9.069 964,642 +0.02(+0.26%)
Jul 21, 2003 8.841 9.132 8.825 9.045 1,332,766 +0.28(+3.14%)
Jul 18, 2003 8.770 8.809 8.652 8.770 1,280,177 -0.01(-0.09%)
Jul 17, 2003 8.612 8.817 8.612 8.778 1,325,525 +0.17(+1.92%)
Jul 16, 2003 8.793 8.888 8.597 8.612 1,918,995 -0.24(-2.67%)
Jul 15, 2003 9.344 9.392 8.778 8.849 2,779,856 -0.46(-4.91%)
Jul 14, 2003 9.384 9.439 9.266 9.305 922,723 +0.02(+0.17%)
Jul 11, 2003 9.234 9.289 9.148 9.289 1,459,411 +0.04(+0.43%)
Jul 10, 2003 9.116 9.400 9.116 9.250 1,410,506 +0.07(+0.77%)
Jul 09, 2003 9.297 9.360 9.179 9.179 913,450 -0.04(-0.43%)
Jul 08, 2003 9.518 9.557 9.195 9.219 1,282,717 -0.30(-3.14%)
Jul 07, 2003 9.431 9.557 9.321 9.518 1,105,261 +0.01(+0.08%)
Jul 03, 2003 9.589 9.667 9.494 9.510 754,793 -0.08(-0.82%)
Jul 02, 2003 9.683 9.825 9.573 9.589 1,560,017 -0.13(-1.38%)
Jul 01, 2003 9.494 9.754 9.494 9.722 1,628,992 +0.28(+2.92%)
Jun 30, 2003 9.242 9.478 9.211 9.447 1,099,417 +0.20(+2.21%)
Jun 27, 2003 9.203 9.368 9.195 9.242 897,572 +0.05(+0.51%)
Jun 26, 2003 9.187 9.242 9.100 9.195 1,120,885 -0.12(-1.27%)
Jun 25, 2003 9.156 9.407 9.156 9.313 1,663,798 +0.24(+2.60%)
Jun 24, 2003 9.250 9.289 9.053 9.077 1,745,349 -0.24(-2.54%)
Jun 23, 2003 9.644 9.644 9.250 9.313 1,559,001 -0.36(-3.74%)
Jun 20, 2003 9.966 9.982 9.518 9.675 2,427,102 -0.34(-3.38%)
Jun 19, 2003 9.714 10.05 9.683 10.01 3,267,258 +0.29(+3.00%)
Jun 18, 2003 9.667 9.801 9.533 9.722 2,439,297 +0.00(+0.00%)
Jun 17, 2003 9.211 9.746 9.211 9.722 3,629,666 +0.47(+5.11%)
Jun 16, 2003 9.313 9.344 9.171 9.250 1,403,774 +0.01(+0.09%)
Jun 13, 2003 9.069 9.329 9.069 9.242 1,473,003 +0.17(+1.91%)
Jun 12, 2003 9.014 9.187 8.951 9.069 1,459,030 -0.03(-0.35%)
Jun 11, 2003 9.006 9.148 8.974 9.100 1,343,563 +0.15(+1.67%)
Jun 10, 2003 8.904 8.990 8.793 8.951 1,742,808 -0.17(-1.90%)
Jun 09, 2003 9.360 9.360 9.077 9.124 1,070,074 -0.10(-1.11%)
Jun 06, 2003 9.289 9.415 9.116 9.226 1,757,417 -0.20(-2.17%)
Jun 05, 2003 9.281 9.439 9.219 9.431 1,897,527 +0.38(+4.17%)
Jun 04, 2003 9.116 9.211 9.022 9.053 1,279,160 -0.02(-0.17%)
Jun 03, 2003 9.219 9.219 8.982 9.069 1,345,087 -0.13(-1.37%)
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.