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 (%)
Oct 30, 2009 29.43 29.47 27.92 28.95 15,334,459 -0.71(-2.39%)
Oct 29, 2009 28.80 30.02 28.80 29.66 12,561,369 +1.13(+3.97%)
Oct 28, 2009 29.72 30.00 28.46 28.52 14,020,579 -1.21(-4.08%)
Oct 27, 2009 30.29 30.38 29.54 29.73 13,948,236 -0.50(-1.67%)
Oct 26, 2009 31.54 31.96 30.04 30.24 11,551,988 -1.26(-4.00%)
Oct 23, 2009 31.75 31.90 31.31 31.50 9,950,877 -0.58(-1.82%)
Oct 22, 2009 32.36 32.46 31.76 32.08 9,875,379 -0.49(-1.50%)
Oct 21, 2009 32.45 33.54 32.32 32.57 10,725,066 -0.12(-0.36%)
Oct 20, 2009 32.25 32.75 32.19 32.69 12,182,415 -0.84(-2.51%)
Oct 19, 2009 33.54 33.69 32.90 33.53 7,743,353 +0.15(+0.45%)
Oct 16, 2009 32.90 33.65 32.76 33.38 9,566,572 +0.32(+0.98%)
Oct 15, 2009 33.17 33.52 32.99 33.06 10,123,835 -0.62(-1.85%)
Oct 14, 2009 34.09 34.17 33.52 33.68 10,032,631 -0.08(-0.23%)
Oct 13, 2009 33.55 34.17 32.94 33.76 11,278,265 +0.50(+1.49%)
Oct 12, 2009 33.73 33.99 33.02 33.26 5,693,858 -0.09(-0.26%)
Oct 09, 2009 33.18 33.58 32.76 33.35 7,567,835 -0.02(-0.07%)
Oct 08, 2009 33.38 33.97 32.80 33.37 12,206,837 +0.17(+0.50%)
Oct 07, 2009 32.91 33.27 32.48 33.21 11,397,979 +0.40(+1.22%)
Oct 06, 2009 32.39 33.24 32.19 32.80 15,656,117 +1.85(+5.98%)
Oct 05, 2009 30.40 31.29 30.00 30.95 8,943,167 +0.94(+3.15%)
Oct 02, 2009 29.78 30.97 29.70 30.01 11,283,801 -0.23(-0.76%)
Oct 01, 2009 31.89 31.91 30.17 30.24 12,404,957 -1.54(-4.86%)
Sep 30, 2009 32.10 32.13 31.03 31.78 12,765,457 +0.47(+1.51%)
Sep 29, 2009 30.28 31.64 30.17 31.31 10,507,451 +1.05(+3.46%)
Sep 28, 2009 30.46 31.25 30.18 30.26 8,780,477 -0.03(-0.10%)
Sep 25, 2009 30.70 30.94 30.08 30.29 11,762,723 -0.73(-2.36%)
Sep 24, 2009 32.36 32.47 30.65 31.02 12,464,483 -0.97(-3.03%)
Sep 23, 2009 32.83 33.20 31.98 31.99 10,738,908 -0.91(-2.78%)
Sep 22, 2009 33.24 33.54 32.69 32.91 11,554,240 +0.70(+2.18%)
Sep 21, 2009 31.36 32.39 31.15 32.21 11,059,398 -0.20(-0.61%)
Sep 18, 2009 33.17 33.17 32.06 32.40 12,837,847 -0.76(-2.28%)
Sep 17, 2009 33.41 34.10 32.67 33.16 11,779,742 -0.46(-1.38%)
Sep 16, 2009 33.93 34.02 33.54 33.62 14,130,171 +0.34(+1.02%)
Sep 15, 2009 32.21 33.28 32.14 33.28 13,401,625 +1.14(+3.55%)
Sep 14, 2009 31.87 32.47 31.70 32.14 8,792,434 -0.26(-0.80%)
Sep 11, 2009 32.85 33.15 32.21 32.40 13,123,965 +0.27(+0.83%)
Sep 10, 2009 31.01 32.33 30.81 32.13 13,845,275 +1.04(+3.34%)
Sep 09, 2009 32.00 32.47 30.73 31.10 19,028,002 -1.13(-3.49%)
Sep 08, 2009 33.76 34.16 32.12 32.22 15,009,134 -0.49(-1.49%)
Sep 04, 2009 32.17 33.06 32.01 32.71 12,767,171 +0.22(+0.68%)
Sep 03, 2009 31.53 32.90 30.91 32.49 23,227,842 +1.19(+3.80%)
Sep 02, 2009 28.92 31.44 28.81 31.30 20,685,888 +2.85(+10.02%)
Sep 01, 2009 28.62 29.21 28.18 28.45 7,790,930 -0.25(-0.88%)
Aug 31, 2009 28.56 28.84 28.34 28.70 7,324,993 -0.49(-1.67%)
Aug 28, 2009 29.15 29.47 28.78 29.19 7,302,095 +0.57(+2.01%)
Aug 27, 2009 27.88 28.62 27.29 28.62 6,081,819 +0.67(+2.39%)
Aug 26, 2009 27.99 28.19 27.69 27.95 4,424,400 -0.30(-1.06%)
Aug 25, 2009 28.64 28.73 27.99 28.25 5,271,191 +0.20(+0.70%)
Aug 24, 2009 28.36 28.97 27.97 28.05 6,528,195 -0.19(-0.67%)
Aug 21, 2009 28.66 28.71 27.99 28.24 7,269,989 +0.40(+1.44%)
Aug 20, 2009 27.47 28.06 27.39 27.84 5,587,187 +0.32(+1.17%)
Aug 19, 2009 26.77 27.88 26.49 27.51 6,244,031 +0.30(+1.10%)
Aug 18, 2009 26.98 27.47 26.79 27.21 6,181,070 +0.78(+2.95%)
Aug 17, 2009 26.92 27.20 26.33 26.44 9,424,951 -1.40(-5.03%)
Aug 14, 2009 28.84 28.85 27.58 27.84 5,677,682 -0.68(-2.40%)
Aug 13, 2009 28.66 28.76 28.14 28.52 5,235,022 +0.62(+2.23%)
Aug 12, 2009 27.60 28.34 27.50 27.90 7,021,726 +0.10(+0.37%)
Aug 11, 2009 28.29 28.43 27.67 27.80 5,764,772 -0.70(-2.46%)
Aug 10, 2009 28.80 28.84 28.30 28.50 5,553,634 -0.83(-2.82%)
Aug 07, 2009 30.05 30.16 29.24 29.32 5,711,220 -0.75(-2.49%)
Aug 06, 2009 30.51 30.65 29.71 30.07 5,941,486 -0.09(-0.31%)
Aug 05, 2009 30.42 30.62 29.45 30.17 5,828,811 -0.08(-0.26%)
Aug 04, 2009 30.38 31.21 29.92 30.25 8,303,793 -0.06(-0.18%)
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.