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 30, 2010 30.89 31.07 30.44 30.89 4,918,598 +0.30(+0.98%)
Jul 29, 2010 31.03 31.07 30.28 30.59 13,428 -0.12(-0.39%)
Jul 28, 2010 30.55 31.07 30.34 30.71 886 +0.07(+0.23%)
Jul 27, 2010 31.69 31.78 30.05 30.64 35,880 -1.18(-3.72%)
Jul 26, 2010 32.37 32.43 31.66 31.82 4,968,333 -0.33(-1.03%)
Jul 23, 2010 32.23 32.38 31.89 32.16 4,761,727 +0.12(+0.37%)
Jul 22, 2010 31.94 32.56 31.85 32.04 2,987 +0.34(+1.07%)
Jul 21, 2010 32.15 32.33 31.55 31.70 5,203,257 -0.15(-0.47%)
Jul 20, 2010 31.25 32.14 31.25 31.85 9,727 +0.47(+1.51%)
Jul 19, 2010 31.47 31.49 30.78 31.37 7,034,363 -0.31(-0.97%)
Jul 16, 2010 31.68 32.16 31.57 31.68 6,390,486 -0.94(-2.88%)
Jul 15, 2010 33.09 33.11 32.12 32.62 6,056,432 -0.24(-0.72%)
Jul 14, 2010 33.05 33.52 32.68 32.86 2,343 -0.17(-0.53%)
Jul 13, 2010 33.66 33.86 32.91 33.03 5,584 +0.03(+0.08%)
Jul 12, 2010 32.74 33.30 32.60 33.00 5,435,366 +0.19(+0.58%)
Jul 09, 2010 32.81 33.25 32.53 32.81 5,935,149 +0.77(+2.41%)
Jul 08, 2010 33.01 33.01 31.61 32.04 8,376 -0.62(-1.91%)
Jul 07, 2010 32.08 32.66 31.77 32.66 6,663,073 +0.66(+2.07%)
Jul 06, 2010 32.81 32.94 31.77 32.00 63,521 -0.66(-2.03%)
Jul 02, 2010 32.66 33.45 32.49 32.66 7,562,662 -0.21(-0.65%)
Jul 01, 2010 34.22 34.47 32.26 32.88 10,339,186 -1.71(-4.95%)
Jun 30, 2010 34.14 34.93 34.08 34.59 11,484 +0.23(+0.67%)
Jun 29, 2010 35.18 35.18 34.01 34.36 15,721 -1.48(-4.12%)
Jun 25, 2010 35.84 36.22 35.19 35.84 6,685,037 +0.95(+2.74%)
Jun 24, 2010 34.98 35.54 34.81 34.88 9,406 -0.39(-1.12%)
Jun 23, 2010 34.22 35.43 34.12 35.28 8,876,517 +0.61(+1.75%)
Jun 22, 2010 34.99 35.37 34.56 34.67 23,517 -0.32(-0.92%)
Jun 21, 2010 36.12 36.26 34.73 34.99 7,858,411 -1.19(-3.29%)
Jun 18, 2010 36.18 36.35 35.74 36.18 8,892,840 +0.76(+2.14%)
Jun 17, 2010 35.28 35.73 35.21 35.43 51,026 +0.73(+2.12%)
Jun 16, 2010 34.05 34.91 33.98 34.69 6,616,219 +0.55(+1.62%)
Jun 15, 2010 33.65 34.21 33.47 34.14 18,410 +0.68(+2.04%)
Jun 14, 2010 34.31 34.40 33.32 33.46 8,508,627 -1.02(-2.95%)
Jun 11, 2010 34.75 34.84 34.36 34.47 5,315,808 -0.13(-0.36%)
Jun 10, 2010 34.20 34.70 34.00 34.60 5,346 +0.28(+0.80%)
Jun 09, 2010 34.55 35.00 34.12 34.33 8,830,761 -0.63(-1.80%)
Jun 08, 2010 35.01 35.75 34.64 34.96 37,103 +0.13(+0.36%)
Jun 07, 2010 33.35 35.12 33.08 34.83 13,453,497 +1.52(+4.57%)
Jun 04, 2010 33.31 33.99 33.00 33.31 9,509,487 -1.10(-3.21%)
Jun 03, 2010 34.80 34.81 33.43 34.41 8,306,440 -0.42(-1.20%)
Jun 02, 2010 34.03 34.94 34.03 34.83 42,236 +0.74(+2.17%)
Jun 01, 2010 34.33 35.02 34.09 34.09 633 +0.10(+0.30%)
May 28, 2010 33.99 34.40 33.73 33.99 8,093,113 -0.21(-0.62%)
May 27, 2010 33.74 34.70 33.67 34.20 11,792,112 +0.69(+2.07%)
May 26, 2010 34.32 34.59 33.47 33.50 2,770 -0.10(-0.30%)
May 25, 2010 32.16 33.69 32.04 33.61 27,113 +1.24(+3.83%)
May 24, 2010 32.70 33.20 32.34 32.37 8,638,557 +0.17(+0.54%)
May 21, 2010 31.56 32.46 31.47 32.20 12,375,050 -0.02(-0.07%)
May 20, 2010 32.38 32.73 32.16 32.22 5,728 -1.19(-3.56%)
May 19, 2010 34.47 34.63 32.47 33.41 17,857,870 -1.84(-5.21%)
May 18, 2010 34.92 35.67 34.75 35.25 6,921 -0.05(-0.13%)
May 17, 2010 35.93 35.98 34.75 35.30 10,607,328 -0.73(-2.04%)
May 14, 2010 36.03 36.45 34.95 36.03 13,368,458 +0.15(+0.42%)
May 13, 2010 36.30 36.59 35.78 35.88 12,252,200 -1.18(-3.17%)
May 12, 2010 36.98 37.39 36.27 37.05 17,334,146 +0.62(+1.69%)
May 11, 2010 36.42 36.94 36.32 36.44 10,419 +2.14(+6.24%)
May 10, 2010 34.05 34.42 34.03 34.30 12,713,153 +0.57(+1.68%)
May 07, 2010 34.19 34.80 33.20 33.73 20,498,842 -0.49(-1.43%)
May 06, 2010 33.44 34.73 33.08 34.22 23,719,052 +1.25(+3.78%)
May 05, 2010 33.13 33.92 32.93 32.97 11,004,528 -0.74(-2.20%)
May 04, 2010 33.78 33.95 32.89 33.71 3,363 +0.05(+0.14%)
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.