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 (%)
May 31, 2005 10.31 10.70 10.30 10.70 2,169,619 -0.02(-0.15%)
May 27, 2005 10.33 10.71 10.33 10.71 2,920,729 +0.40(+3.89%)
May 26, 2005 10.53 10.53 10.31 10.31 1,483,420 -0.24(-2.24%)
May 25, 2005 10.53 10.60 10.42 10.55 2,382,643 +0.05(+0.45%)
May 24, 2005 10.28 10.52 10.23 10.50 1,692,252 +0.35(+3.41%)
May 23, 2005 10.12 10.23 10.09 10.16 1,169,409 +0.04(+0.39%)
May 20, 2005 10.08 10.14 10.02 10.12 1,352,455 -0.04(-0.39%)
May 19, 2005 10.19 10.23 9.966 10.16 1,850,908 -0.08(-0.77%)
May 18, 2005 10.01 10.31 9.959 10.23 2,744,416 +0.30(+3.01%)
May 17, 2005 9.589 9.935 9.589 9.935 2,695,002 +0.37(+3.87%)
May 16, 2005 9.848 9.848 9.478 9.565 2,741,494 -0.11(-1.14%)
May 13, 2005 9.998 10.05 9.620 9.675 3,488,158 -0.44(-4.36%)
May 12, 2005 10.42 10.45 10.07 10.12 2,468,259 -0.41(-3.89%)
May 11, 2005 10.63 10.70 10.45 10.53 1,557,095 -0.17(-1.55%)
May 10, 2005 10.94 11.00 10.63 10.69 1,404,663 -0.21(-1.95%)
May 09, 2005 10.82 10.90 10.79 10.90 1,010,117 +0.06(+0.58%)
May 06, 2005 10.71 10.86 10.56 10.84 1,424,606 +0.00(+0.00%)
May 05, 2005 10.88 10.90 10.72 10.84 1,399,709 +0.00(+0.00%)
May 04, 2005 10.65 10.84 10.61 10.84 2,304,394 +0.33(+3.15%)
May 03, 2005 10.11 10.55 10.03 10.51 2,008,549 +0.40(+3.97%)
May 02, 2005 10.13 10.17 9.959 10.11 1,571,449 -0.08(-0.77%)
Apr 29, 2005 10.12 10.27 9.911 10.19 3,213,653 +0.05(+0.47%)
Apr 28, 2005 10.19 10.25 10.12 10.14 1,593,425 -0.09(-0.85%)
Apr 27, 2005 10.63 10.68 10.20 10.23 2,642,413 -0.47(-4.41%)
Apr 26, 2005 10.82 10.82 10.67 10.70 1,332,893 -0.02(-0.15%)
Apr 25, 2005 10.67 10.71 10.56 10.71 1,706,606 +0.02(+0.15%)
Apr 22, 2005 10.77 10.93 10.64 10.70 1,855,989 +0.02(+0.22%)
Apr 21, 2005 10.75 10.82 10.60 10.67 1,255,914 -0.07(-0.66%)
Apr 20, 2005 10.70 10.98 10.64 10.75 1,949,354 -0.04(-0.36%)
Apr 19, 2005 10.51 10.79 10.43 10.79 2,198,581 +0.34(+3.24%)
Apr 18, 2005 10.22 10.49 10.18 10.45 1,568,909 +0.29(+2.87%)
Apr 15, 2005 10.27 10.40 10.12 10.16 1,989,876 -0.15(-1.45%)
Apr 14, 2005 10.60 10.60 10.19 10.30 2,741,748 -0.42(-3.89%)
Apr 13, 2005 10.89 10.93 10.71 10.72 1,264,044 -0.14(-1.30%)
Apr 12, 2005 11.01 11.01 10.78 10.86 1,354,741 -0.15(-1.36%)
Apr 11, 2005 11.04 11.08 10.95 11.01 1,154,293 +0.07(+0.65%)
Apr 08, 2005 10.95 11.01 10.86 10.94 1,467,033 -0.01(-0.07%)
Apr 07, 2005 11.03 11.12 10.95 10.95 1,386,117 -0.06(-0.50%)
Apr 06, 2005 10.86 11.01 10.79 11.01 1,323,112 +0.15(+1.38%)
Apr 05, 2005 11.01 11.06 10.82 10.86 1,890,287 -0.07(-0.65%)
Apr 04, 2005 11.19 11.19 10.90 10.93 1,652,873 -0.35(-3.07%)
Apr 01, 2005 11.18 11.33 11.05 11.27 1,568,528 +0.09(+0.77%)
Mar 31, 2005 11.22 11.26 11.10 11.19 1,811,022 +0.11(+0.99%)
Mar 30, 2005 11.04 11.13 10.96 11.08 1,792,095 +0.09(+0.79%)
Mar 29, 2005 11.10 11.21 10.98 10.99 888,553 -0.02(-0.14%)
Mar 28, 2005 11.09 11.19 11.01 11.01 1,277,763 -0.05(-0.43%)
Mar 24, 2005 11.06 11.19 10.98 11.05 1,660,749 +0.05(+0.43%)
Mar 23, 2005 11.21 11.39 10.98 11.01 3,075,194 -0.34(-2.98%)
Mar 22, 2005 11.79 11.86 11.33 11.34 2,801,705 -0.37(-3.16%)
Mar 21, 2005 11.56 11.73 11.41 11.71 1,849,765 -0.22(-1.85%)
Mar 18, 2005 11.91 12.08 11.90 11.93 1,373,414 -0.14(-1.17%)
Mar 17, 2005 12.01 12.14 11.93 12.08 1,671,038 -0.05(-0.39%)
Mar 16, 2005 12.12 12.21 12.12 12.12 1,679,676 +0.07(+0.59%)
Mar 15, 2005 12.07 12.09 11.95 12.05 1,553,538 +0.11(+0.92%)
Mar 14, 2005 12.01 12.02 11.88 11.94 1,852,052 -0.17(-1.43%)
Mar 11, 2005 12.20 12.20 12.06 12.12 2,272,765 +0.02(+0.20%)
Mar 10, 2005 12.11 12.16 11.86 12.09 3,492,985 +0.03(+0.26%)
Mar 09, 2005 11.81 12.19 11.78 12.06 4,573,603 +0.26(+2.20%)
Mar 08, 2005 11.38 11.82 11.38 11.80 4,567,633 +0.59(+5.27%)
Mar 07, 2005 11.19 11.25 10.94 11.21 3,822,239 +0.00(+0.00%)
Mar 04, 2005 10.82 11.23 10.82 11.21 3,422,866 +0.59(+5.56%)
Mar 03, 2005 10.72 10.75 10.60 10.62 1,755,638 -0.10(-0.95%)
Mar 02, 2005 10.46 10.77 10.45 10.72 3,037,085 +0.24(+2.25%)
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.