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 (%)
Jan 31, 2018 14.04 14.15 13.82 14.03 5,635,235 +0.12(+0.84%)
Jan 30, 2018 14.12 14.14 13.82 13.91 6,062,193 -0.10(-0.70%)
Jan 29, 2018 14.32 14.39 13.99 14.01 6,418,921 -0.43(-2.99%)
Jan 26, 2018 14.48 14.53 14.34 14.44 4,314,502 +0.01(+0.07%)
Jan 25, 2018 14.69 14.80 14.34 14.43 8,900,975 -0.19(-1.27%)
Jan 24, 2018 14.76 15.01 14.59 14.62 11,820,537 +0.14(+0.95%)
Jan 23, 2018 14.10 14.52 13.90 14.48 7,688,797 +0.32(+2.28%)
Jan 22, 2018 14.09 14.17 13.87 14.16 7,126,609 +0.13(+0.91%)
Jan 19, 2018 14.32 14.36 13.99 14.03 7,102,987 -0.07(-0.49%)
Jan 18, 2018 14.34 14.53 14.06 14.10 11,449,966 -0.30(-2.11%)
Jan 17, 2018 14.71 14.88 14.38 14.40 14,092,150 -0.68(-4.48%)
Jan 16, 2018 14.68 15.24 14.43 15.08 24,256,186 +1.02(+7.25%)
Jan 12, 2018 14.06 14.06 14.06 0 +0.44(+3.24%)
Jan 11, 2018 13.50 13.67 13.50 13.62 6,759,684 +0.13(+0.94%)
Jan 10, 2018 13.37 13.54 13.35 13.49 10,695,324 +0.24(+1.77%)
Jan 09, 2018 13.14 13.39 13.03 13.26 7,954,339 +0.00(+0.00%)
Jan 08, 2018 13.16 13.32 13.15 13.26 7,499,053 +0.11(+0.82%)
Jan 05, 2018 13.11 13.21 13.00 13.15 6,798,465 +0.03(+0.22%)
Jan 04, 2018 13.11 13.14 12.91 13.12 8,074,791 +0.06(+0.45%)
Jan 03, 2018 12.97 13.12 12.74 13.06 10,495,535 +0.11(+0.83%)
Jan 02, 2018 12.69 12.96 12.64 12.95 9,344,286 +0.44(+3.52%)
Dec 29, 2017 12.51 12.51 12.51 0 +0.06(+0.47%)
Dec 28, 2017 12.46 12.55 12.34 12.45 4,245,398 +0.03(+0.24%)
Dec 27, 2017 12.47 12.52 12.34 12.42 7,602,659 -0.04(-0.31%)
Dec 26, 2017 12.36 12.56 12.33 12.46 4,771,771 +0.14(+1.11%)
Dec 22, 2017 12.26 12.40 12.22 12.33 4,012,954 +0.10(+0.80%)
Dec 21, 2017 12.19 12.34 12.18 12.23 7,065,720 -0.02(-0.16%)
Dec 20, 2017 12.11 12.29 12.00 12.25 7,060,985 +0.18(+1.46%)
Dec 19, 2017 12.07 12.13 11.98 12.07 5,564,283 -0.06(-0.48%)
Dec 18, 2017 12.18 12.25 12.09 12.13 7,030,149 +0.01(+0.08%)
Dec 15, 2017 12.25 12.26 12.08 12.12 14,526,140 -0.05(-0.40%)
Dec 14, 2017 12.12 12.25 12.02 12.17 10,569,562 -0.04(-0.32%)
Dec 13, 2017 11.61 12.23 11.58 12.21 15,043,527 +0.71(+6.18%)
Dec 12, 2017 11.52 11.56 11.36 11.50 8,539,884 -0.06(-0.51%)
Dec 11, 2017 11.66 11.71 11.50 11.56 8,010,651 -0.12(-1.00%)
Dec 08, 2017 11.76 11.91 11.67 11.67 5,275,665 -0.06(-0.50%)
Dec 07, 2017 11.67 11.86 11.63 11.73 9,122,738 -0.06(-0.50%)
Dec 06, 2017 11.99 12.00 11.76 11.79 7,923,186 -0.20(-1.71%)
Dec 05, 2017 12.25 12.25 11.93 12.00 11,602,684 -0.26(-2.15%)
Dec 04, 2017 12.36 12.41 12.22 12.26 7,482,968 -0.16(-1.26%)
Dec 01, 2017 12.34 12.50 12.28 12.42 9,242,340 +0.08(+0.63%)
Nov 30, 2017 12.30 12.51 12.21 12.34 9,852,635 -0.01(-0.08%)
Nov 29, 2017 12.64 12.64 12.31 12.35 9,658,165 -0.37(-2.92%)
Nov 28, 2017 12.87 12.93 12.72 12.72 5,785,114 -0.19(-1.44%)
Nov 27, 2017 12.94 12.99 12.82 12.90 5,663,482 +0.06(+0.46%)
Nov 24, 2017 13.04 13.06 12.82 12.84 3,809,954 -0.20(-1.50%)
Nov 22, 2017 12.90 13.05 12.83 13.04 7,857,719 +0.13(+0.98%)
Nov 21, 2017 12.97 13.06 12.90 12.91 5,908,054 -0.05(-0.38%)
Nov 20, 2017 13.06 13.11 12.92 12.96 4,587,812 -0.13(-0.97%)
Nov 17, 2017 12.98 13.17 12.89 13.09 9,503,270 +0.17(+1.28%)
Nov 16, 2017 12.93 12.96 12.83 12.92 4,701,152 +0.00(+0.00%)
Nov 15, 2017 12.97 13.02 12.88 12.92 5,679,345 +0.00(+0.00%)
Nov 14, 2017 12.91 12.97 12.75 12.92 5,902,464 -0.02(-0.15%)
Nov 13, 2017 12.92 12.99 12.89 12.94 6,891,267 +0.01(+0.08%)
Nov 10, 2017 13.05 13.09 12.85 12.93 4,054,246 -0.13(-0.97%)
Nov 09, 2017 12.96 13.18 12.88 13.06 7,517,876 +0.11(+0.83%)
Nov 08, 2017 12.96 13.07 12.87 12.95 4,976,132 +0.07(+0.53%)
Nov 07, 2017 12.95 13.01 12.79 12.88 4,063,478 -0.11(-0.83%)
Nov 06, 2017 12.79 13.03 12.72 12.99 6,213,423 +0.21(+1.60%)
Nov 03, 2017 12.81 12.84 12.56 12.79 5,834,923 +0.04(+0.31%)
Nov 02, 2017 12.89 13.00 12.72 12.75 4,844,757 -0.11(-0.84%)
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.