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, 2012 29.59 30.01 28.68 29.06 6,216,431 -0.45(-1.52%)
May 30, 2012 28.73 29.91 28.23 29.51 7,923,973 +0.36(+1.24%)
May 29, 2012 30.45 30.51 28.83 29.15 7,884,180 -1.09(-3.61%)
May 25, 2012 30.14 30.57 29.92 30.24 6,223,736 +0.21(+0.69%)
May 24, 2012 30.27 30.78 29.20 30.03 10,330,212 -0.04(-0.13%)
May 23, 2012 27.74 30.16 27.63 30.07 12,271,679 +1.91(+6.78%)
May 22, 2012 28.47 29.04 27.95 28.16 5,606,082 -0.33(-1.15%)
May 21, 2012 27.92 28.62 27.92 28.49 4,816,943 +0.59(+2.10%)
May 18, 2012 28.64 29.06 27.75 27.91 9,878,463 +0.02(+0.09%)
May 17, 2012 26.78 28.41 26.66 27.88 12,334,957 +1.60(+6.11%)
May 16, 2012 25.97 26.89 25.80 26.28 9,070,245 +0.18(+0.68%)
May 15, 2012 26.93 27.25 26.00 26.10 9,423,086 -0.79(-2.94%)
May 14, 2012 27.40 27.90 26.82 26.89 7,597,759 -1.07(-3.81%)
May 11, 2012 28.02 28.58 27.72 27.96 5,710,180 -0.37(-1.30%)
May 10, 2012 28.81 28.99 28.04 28.33 6,439,288 -0.18(-0.65%)
May 09, 2012 27.19 28.79 26.88 28.51 10,916,840 +0.83(+3.01%)
May 08, 2012 28.22 28.36 27.35 27.68 11,120,417 -1.29(-4.45%)
May 07, 2012 29.35 29.58 28.66 28.97 5,072,778 -0.32(-1.09%)
May 04, 2012 29.14 29.74 29.12 29.29 7,010,374 +0.14(+0.47%)
May 03, 2012 30.11 30.24 28.70 29.15 9,957,394 -1.37(-4.49%)
May 02, 2012 30.71 30.74 30.26 30.52 5,171,515 -0.40(-1.30%)
May 01, 2012 30.85 31.15 30.55 30.92 5,062,494 +0.27(+0.89%)
Apr 30, 2012 30.91 31.08 30.49 30.65 8,545,413 -0.69(-2.20%)
Apr 27, 2012 31.29 31.39 30.93 31.34 8,639,922 +0.33(+1.06%)
Apr 26, 2012 31.72 31.78 30.58 31.01 22,616,732 -1.87(-5.70%)
Apr 25, 2012 32.67 33.05 32.20 32.89 8,255,079 +0.48(+1.48%)
Apr 24, 2012 32.30 32.44 31.91 32.40 6,447,882 +0.33(+1.02%)
Apr 23, 2012 32.56 32.57 31.43 32.08 8,484,808 -1.07(-3.22%)
Apr 20, 2012 33.19 33.55 33.09 33.14 5,009,540 -0.01(-0.02%)
Apr 19, 2012 32.93 33.34 32.78 33.15 6,332,467 +0.37(+1.12%)
Apr 18, 2012 33.14 33.54 32.53 32.78 8,117,601 -0.63(-1.89%)
Apr 17, 2012 33.35 33.81 32.99 33.41 4,942,668 +0.25(+0.75%)
Apr 16, 2012 33.50 33.72 32.89 33.17 5,088,464 -0.17(-0.50%)
Apr 13, 2012 33.54 33.73 33.02 33.33 5,192,400 -0.28(-0.83%)
Apr 12, 2012 32.68 33.89 32.66 33.61 6,231,874 +1.09(+3.35%)
Apr 11, 2012 33.28 33.38 32.51 32.52 5,956,426 -0.64(-1.92%)
Apr 10, 2012 32.92 33.43 32.70 33.16 9,690,166 +0.32(+0.97%)
Apr 09, 2012 32.83 33.42 32.79 32.84 7,450,127 +0.19(+0.59%)
Apr 05, 2012 33.38 33.40 32.39 32.65 8,961,207 -0.30(-0.90%)
Apr 04, 2012 34.25 34.31 32.45 32.95 17,215,980 -1.94(-5.55%)
Apr 03, 2012 36.93 37.01 34.61 34.88 10,150,481 -2.02(-5.49%)
Apr 02, 2012 36.15 37.19 36.04 36.91 6,064,814 +0.85(+2.35%)
Mar 30, 2012 35.99 36.12 35.55 36.06 4,554,360 +0.54(+1.53%)
Mar 29, 2012 35.41 35.75 34.88 35.51 5,640,101 -0.11(-0.31%)
Mar 28, 2012 35.76 36.02 35.27 35.63 5,418,612 -0.45(-1.24%)
Mar 27, 2012 36.69 36.92 35.99 36.07 5,823,533 -0.45(-1.23%)
Mar 26, 2012 36.56 36.73 36.27 36.52 6,346,821 +0.87(+2.45%)
Mar 23, 2012 35.24 36.00 35.07 35.65 5,188,473 +0.58(+1.67%)
Mar 22, 2012 34.35 35.21 34.25 35.07 5,524,698 -0.16(-0.45%)
Mar 21, 2012 35.59 35.80 35.08 35.23 5,421,627 -0.09(-0.25%)
Mar 20, 2012 34.70 35.40 34.12 35.31 8,216,678 +0.10(+0.30%)
Mar 19, 2012 35.22 35.79 35.15 35.21 5,121,500 -0.07(-0.20%)
Mar 16, 2012 35.47 35.71 35.17 35.28 15,495,175 -0.31(-0.88%)
Mar 15, 2012 35.66 36.23 35.33 35.59 7,814,608 +0.02(+0.07%)
Mar 14, 2012 36.31 36.37 34.95 35.57 14,955,768 -1.25(-3.39%)
Mar 13, 2012 37.15 37.68 36.49 36.82 5,516,641 -0.41(-1.11%)
Mar 12, 2012 37.53 37.80 36.97 37.23 4,760,428 -0.58(-1.52%)
Mar 09, 2012 37.76 38.45 37.60 37.81 4,842,480 -0.16(-0.42%)
Mar 08, 2012 37.71 38.33 37.33 37.97 3,937,874 +0.64(+1.71%)
Mar 07, 2012 37.50 37.57 36.83 37.33 5,632,257 -0.16(-0.43%)
Mar 06, 2012 37.00 37.59 36.78 37.49 7,582,067 -0.84(-2.19%)
Mar 05, 2012 38.97 39.01 37.95 38.33 5,159,125 -0.95(-2.42%)
Mar 02, 2012 39.39 39.78 39.03 39.28 4,227,828 -0.34(-0.85%)
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.