Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2002	7.786	7.864	7.739	7.833	629,926	-0.11(-1.39%)
Nov 27, 2002	7.990	8.022	7.715	7.943	1,366,682	-0.02(-0.30%)
Nov 26, 2002	7.920	8.148	7.920	7.967	1,020,915	+0.05(+0.60%)
Nov 25, 2002	7.817	7.983	7.723	7.920	1,181,223	+0.08(+1.00%)
Nov 22, 2002	7.676	8.109	7.447	7.841	2,409,065	+0.24(+3.11%)
Nov 21, 2002	7.715	7.825	7.605	7.605	1,918,614	-0.08(-1.02%)
Nov 20, 2002	8.109	8.140	7.676	7.683	2,416,178	-0.32(-4.03%)
Nov 19, 2002	8.683	8.683	7.983	8.006	2,161,997	-0.34(-4.06%)
Nov 18, 2002	8.541	8.715	8.345	8.345	1,539,565	-0.36(-4.16%)
Nov 15, 2002	8.439	8.723	8.353	8.707	1,610,192	+0.36(+4.34%)
Nov 14, 2002	8.227	8.392	8.109	8.345	1,190,623	+0.12(+1.44%)
Nov 13, 2002	8.691	8.691	8.116	8.227	2,434,216	-0.48(-5.52%)
Nov 12, 2002	8.408	8.707	8.203	8.707	2,102,041	+0.30(+3.56%)
Nov 11, 2002	8.534	8.541	8.305	8.408	806,874	-0.09(-1.11%)
Nov 08, 2002	8.762	8.762	8.423	8.502	1,957,103	-0.11(-1.28%)
Nov 07, 2002	8.660	8.762	8.479	8.612	2,117,919	+0.13(+1.48%)
Nov 06, 2002	8.116	8.502	8.022	8.486	1,458,522	+0.30(+3.65%)
Nov 05, 2002	8.109	8.203	8.006	8.187	1,097,766	+0.12(+1.46%)
Nov 04, 2002	7.676	8.085	7.676	8.069	1,438,198	+0.29(+3.74%)
Nov 01, 2002	7.794	7.825	7.620	7.778	1,573,101	+0.22(+2.92%)
Oct 31, 2002	7.872	7.912	7.550	7.557	1,159,374	-0.30(-3.81%)
Oct 30, 2002	7.833	7.904	7.644	7.857	1,200,277	+0.05(+0.60%)
Oct 29, 2002	7.951	8.006	7.770	7.809	2,636,570	-0.06(-0.70%)
Oct 28, 2002	7.778	7.912	7.683	7.864	2,670,232	+0.17(+2.15%)
Oct 25, 2002	7.770	7.935	7.652	7.699	1,124,442	+0.06(+0.72%)
Oct 24, 2002	7.471	7.699	7.376	7.644	2,120,586	+0.14(+1.89%)
Oct 23, 2002	7.786	7.833	7.487	7.502	1,625,182	-0.28(-3.54%)
Oct 22, 2002	7.510	7.841	7.510	7.778	1,722,357	+0.34(+4.55%)
Oct 21, 2002	7.502	7.557	7.408	7.439	1,615,909	-0.06(-0.84%)
Oct 18, 2002	7.573	7.668	7.424	7.502	1,589,995	-0.06(-0.83%)
Oct 17, 2002	7.628	7.668	7.376	7.565	2,598,208	-0.23(-2.93%)
Oct 16, 2002	7.912	8.061	7.754	7.794	1,639,917	-0.04(-0.50%)
Oct 15, 2002	8.384	8.384	7.636	7.833	2,246,724	-0.55(-6.57%)
Oct 14, 2002	8.219	8.455	8.187	8.384	985,093	+0.31(+3.90%)
Oct 11, 2002	7.872	8.093	7.833	8.069	1,143,623	+0.17(+2.19%)
Oct 10, 2002	7.683	7.896	7.361	7.896	2,229,194	+0.22(+2.87%)
Oct 09, 2002	7.534	7.927	7.534	7.676	1,808,100	+0.14(+1.88%)
Oct 08, 2002	7.676	7.770	7.306	7.534	2,463,305	-0.35(-4.40%)
Oct 07, 2002	8.471	8.471	7.880	7.880	2,281,276	-0.52(-6.19%)
Oct 04, 2002	8.266	8.660	8.164	8.400	1,417,874	+0.15(+1.81%)
Oct 03, 2002	8.597	8.628	8.203	8.250	1,205,612	-0.19(-2.24%)
Oct 02, 2002	8.660	8.730	8.353	8.439	1,939,573	-0.19(-2.19%)
Oct 01, 2002	8.581	8.738	8.510	8.628	1,471,733	-0.06(-0.63%)
Sep 30, 2002	8.990	9.014	8.675	8.683	1,908,452	-0.02(-0.18%)
Sep 27, 2002	8.463	8.888	8.274	8.699	2,330,308	+0.24(+2.89%)
Sep 26, 2002	8.305	8.581	8.109	8.455	2,534,186	-0.06(-0.65%)
Sep 25, 2002	8.793	8.817	8.305	8.510	1,985,811	-0.31(-3.48%)
Sep 24, 2002	8.841	8.982	8.660	8.817	2,807,929	+0.24(+2.75%)
Sep 23, 2002	8.778	8.904	8.526	8.581	1,816,992	-0.21(-2.42%)
Sep 20, 2002	8.982	8.982	8.738	8.793	1,478,974	-0.25(-2.79%)
Sep 19, 2002	9.093	9.132	8.817	9.045	1,998,514	+0.20(+2.22%)
Sep 18, 2002	8.904	9.329	8.770	8.849	2,913,869	-0.05(-0.53%)
Sep 17, 2002	8.833	9.085	8.770	8.896	2,315,573	-0.35(-3.83%)
Sep 16, 2002	8.896	9.352	8.754	9.250	2,306,300	+0.21(+2.35%)
Sep 13, 2002	9.093	9.108	8.746	9.037	1,423,717	-0.04(-0.43%)
Sep 12, 2002	8.935	9.211	8.919	9.077	2,073,459	+0.18(+2.04%)
Sep 11, 2002	8.305	9.037	8.305	8.896	1,749,160	+0.12(+1.35%)
Sep 10, 2002	8.660	8.935	8.660	8.778	2,400,554	-0.28(-3.04%)
Sep 09, 2002	8.974	9.124	8.896	9.053	2,918,823	+0.43(+5.02%)
Sep 06, 2002	8.589	8.738	8.266	8.620	3,086,753	+0.04(+0.46%)
Sep 05, 2002	8.463	8.738	8.384	8.581	2,043,481	+0.41(+5.01%)
Sep 04, 2002	8.463	8.463	8.140	8.171	2,199,470	-0.33(-3.89%)
Sep 03, 2002	8.384	8.510	8.305	8.502	1,937,414	+0.28(+3.35%)
Aug 30, 2002	8.219	8.250	7.967	8.227	1,451,028	-0.01(-0.10%)
Aug 29, 2002	7.904	8.234	7.809	8.234	1,388,912	+0.50(+6.52%)
Aug 28, 2002	7.770	7.849	7.557	7.731	1,335,052	+0.02(+0.20%)
Aug 27, 2002	7.463	7.857	7.424	7.715	1,611,971	+0.25(+3.38%)
Aug 26, 2002	7.077	7.518	7.022	7.463	1,610,828	+0.50(+7.12%)
Aug 23, 2002	7.164	7.353	6.928	6.967	1,283,098	-0.27(-3.70%)
Aug 22, 2002	6.928	7.235	6.888	7.235	1,028,663	+0.27(+3.84%)
Aug 21, 2002	7.085	7.085	6.865	6.967	1,124,188	-0.14(-1.99%)
Aug 20, 2002	7.046	7.250	7.030	7.109	1,296,563	-0.06(-0.77%)
Aug 16, 2002	7.361	7.431	7.164	7.164	883,472	-0.21(-2.88%)
Aug 15, 2002	7.164	7.376	7.046	7.376	1,160,263	+0.25(+3.54%)
Aug 14, 2002	7.361	7.447	6.888	7.124	1,736,965	-0.12(-1.63%)
Aug 13, 2002	7.124	7.321	7.085	7.243	814,623	+0.20(+2.79%)
Aug 12, 2002	7.439	7.542	7.046	7.046	1,223,396	-0.08(-1.11%)
Aug 07, 2002	7.353	7.439	7.030	7.124	2,363,716	+0.28(+4.02%)
Aug 06, 2002	6.219	6.849	6.345	6.849	1,548,203	+0.32(+4.95%)
Aug 05, 2002	7.557	7.581	6.495	6.526	2,845,402	-0.64(-8.90%)
Aug 02, 2002	6.928	7.321	6.896	7.164	1,951,006	+0.29(+4.24%)
Aug 01, 2002	6.219	6.880	6.164	6.873	1,755,511	+0.20(+2.95%)
Jul 31, 2002	6.983	7.164	6.542	6.676	2,303,124	-0.06(-0.82%)
Jul 30, 2002	6.455	6.849	6.377	6.731	2,354,697	+0.68(+11.33%)
Jul 29, 2002	5.511	6.109	5.487	6.046	2,256,886	+0.40(+7.11%)
Jul 26, 2002	5.747	5.896	5.038	5.644	5,774,261	-0.51(-8.31%)
Jul 25, 2002	6.691	6.888	6.140	6.156	2,280,513	-0.85(-12.13%)
Jul 24, 2002	5.904	7.006	5.904	7.006	3,616,963	+0.12(+1.71%)
Jul 23, 2002	7.109	7.180	6.227	6.888	6,067,693	-0.59(-7.89%)
Jul 22, 2002	8.171	8.148	7.243	7.479	2,251,170	-0.67(-8.21%)
Jul 19, 2002	8.227	8.297	7.809	8.148	2,412,113	+0.61(+8.04%)
Jul 17, 2002	7.683	7.864	7.463	7.542	2,019,600	-0.96(-11.30%)
Jul 12, 2002	8.069	8.502	8.030	8.502	1,589,106	+0.13(+1.60%)
Jul 11, 2002	8.817	8.817	8.266	8.368	2,755,213	-0.49(-5.51%)
Jul 10, 2002	8.423	8.856	8.179	8.856	2,697,416	+0.37(+4.36%)
Jul 09, 2002	7.794	8.463	7.872	8.486	2,645,462	+0.69(+8.89%)
Jul 08, 2002	7.439	7.833	7.408	7.794	1,868,946	+0.46(+6.34%)
Jul 05, 2002	7.439	7.597	7.290	7.329	932,123	-0.19(-2.51%)
Jul 04, 2002	7.715	7.920	7.479	7.518	1,803,400	+0.00(+0.00%)
Jul 03, 2002	7.715	7.920	7.479	7.518	1,803,400	-0.28(-3.54%)
Jul 02, 2002	8.518	8.518	7.794	7.794	2,318,367	-0.75(-8.76%)
Jul 01, 2002	7.857	8.541	7.479	8.541	2,198,962	+0.71(+9.05%)
Jun 28, 2002	8.164	8.329	7.699	7.833	2,012,360	-0.32(-3.96%)
Jun 27, 2002	8.116	8.455	8.069	8.156	2,668,708	-0.15(-1.80%)
Jun 26, 2002	9.242	9.250	8.305	8.305	2,644,826	-0.31(-3.56%)
Jun 25, 2002	8.620	8.849	8.109	8.612	2,504,081	-0.09(-1.00%)
Jun 21, 2002	8.699	8.927	8.353	8.699	2,795,607	+0.06(+0.64%)
Jun 20, 2002	8.109	8.699	8.109	8.644	3,266,242	+0.55(+6.81%)
Jun 19, 2002	8.227	8.266	7.896	8.093	2,087,178	+0.09(+1.08%)
Jun 18, 2002	7.990	8.030	7.628	8.006	1,898,797	+0.41(+5.39%)
Jun 17, 2002	8.179	8.179	7.597	7.597	1,561,287	-0.60(-7.30%)
Jun 14, 2002	8.242	8.612	7.998	8.195	2,790,653	+0.35(+4.41%)
Jun 12, 2002	8.211	8.297	7.715	7.849	2,644,318	-0.32(-3.95%)
Jun 11, 2002	7.124	8.187	7.101	8.171	5,515,507	+0.57(+7.45%)
Jun 10, 2002	7.872	8.471	7.605	7.605	4,580,589	-0.63(-7.65%)
Jun 07, 2002	9.069	9.124	8.234	8.234	3,006,980	-0.58(-6.61%)
Jun 06, 2002	8.738	9.006	8.581	8.817	2,645,081	+0.22(+2.56%)
Jun 05, 2002	8.423	8.660	8.187	8.597	108,785,824	-0.65(-7.06%)
May 31, 2002	9.368	9.526	8.896	9.250	3,448,780	-8.20(-46.98%)
May 27, 2002	17.52	17.87	17.26	17.45	1,962,057	+0.00(+0.00%)
May 24, 2002	17.52	17.87	17.26	17.45	1,960,787	-0.09(-0.49%)
May 23, 2002	17.63	17.72	16.10	17.53	2,904,469	+0.68(+4.02%)
May 22, 2002	17.91	18.30	16.85	16.85	3,005,583	-0.43(-2.46%)
May 21, 2002	16.52	17.30	15.97	17.28	2,589,316	+0.75(+4.52%)
May 20, 2002	15.11	16.61	14.97	16.53	2,065,076	+1.57(+10.53%)
May 17, 2002	14.37	14.96	14.32	14.96	988,777	+0.65(+4.57%)
May 16, 2002	14.18	14.37	14.15	14.30	729,769	+0.36(+2.60%)
May 15, 2002	14.51	14.52	13.87	13.94	1,149,466	-0.32(-2.26%)
May 14, 2002	15.03	15.04	14.15	14.26	1,073,250	-1.07(-6.98%)
May 13, 2002	14.80	15.34	14.64	15.34	895,666	+0.61(+4.11%)
May 10, 2002	14.56	14.86	14.41	14.73	1,066,644	+0.28(+1.96%)
May 09, 2002	14.37	14.49	14.17	14.45	516,999	+0.18(+1.27%)
May 08, 2002	14.49	14.71	13.97	14.26	1,161,787	-0.61(-4.13%)
May 07, 2002	14.99	15.14	14.80	14.88	845,999	-0.29(-1.92%)
May 06, 2002	15.04	15.24	14.76	15.17	770,799	+0.13(+0.84%)
May 03, 2002	15.05	15.13	14.80	15.04	909,385	+0.42(+2.85%)
May 02, 2002	14.35	14.88	14.35	14.63	1,010,117	+0.28(+1.98%)
May 01, 2002	14.01	14.67	13.86	14.34	1,536,136	+0.32(+2.30%)
Apr 30, 2002	14.33	14.33	13.91	14.02	782,993	-0.61(-4.14%)
Apr 29, 2002	14.52	14.83	14.34	14.63	1,206,882	+0.09(+0.60%)
Apr 26, 2002	13.78	14.54	13.62	14.54	1,204,341	+0.76(+5.54%)
Apr 25, 2002	14.39	14.43	13.74	13.78	1,581,738	+0.02(+0.11%)
Apr 24, 2002	13.76	13.81	13.62	13.76	855,653	+0.01(+0.06%)
Apr 23, 2002	13.46	13.77	13.32	13.75	904,685	+0.32(+2.40%)
Apr 22, 2002	13.46	13.59	13.15	13.43	856,669	+0.05(+0.35%)
Apr 19, 2002	12.83	13.41	12.82	13.38	807,382	+0.46(+3.60%)
Apr 18, 2002	13.34	13.58	12.83	12.92	1,497,011	-0.09(-0.67%)
Apr 17, 2002	13.11	13.19	12.87	13.01	1,002,877	+0.39(+3.12%)
Apr 16, 2002	12.91	12.99	12.56	12.61	570,858	-0.29(-2.26%)
Apr 15, 2002	12.92	13.06	12.80	12.90	462,885	-0.01(-0.06%)
Apr 12, 2002	12.92	13.05	12.44	12.91	604,266	-0.01(-0.06%)
Apr 11, 2002	13.50	13.55	12.91	12.92	2,544,094	-0.56(-4.15%)
Apr 10, 2002	12.65	13.48	12.65	13.48	874,326	+0.79(+6.20%)
Apr 09, 2002	13.07	13.10	12.66	12.69	448,913	-0.50(-3.76%)
Apr 08, 2002	13.19	13.38	13.03	13.19	586,229	+0.08(+0.60%)
Apr 05, 2002	13.70	13.73	12.91	13.11	913,069	-0.47(-3.48%)
Apr 04, 2002	13.91	13.96	13.39	13.58	785,788	-0.34(-2.43%)
Apr 03, 2002	13.89	14.09	13.64	13.92	605,918	-0.17(-1.23%)
Apr 02, 2002	14.63	14.63	13.97	14.09	948,636	-0.18(-1.27%)
Apr 01, 2002	13.77	14.32	13.74	14.27	958,671	+0.54(+3.90%)
Mar 29, 2002	14.04	14.20	13.66	13.74	612,777	+0.00(+0.00%)
Mar 28, 2002	14.04	14.20	13.66	13.74	612,777	-0.29(-2.08%)
Mar 27, 2002	14.01	14.45	13.98	14.03	1,214,885	+0.29(+2.12%)
Mar 26, 2002	14.14	14.14	13.47	13.74	760,128	-0.40(-2.84%)
Mar 25, 2002	13.62	14.15	13.42	14.14	1,482,911	+0.76(+5.65%)
Mar 22, 2002	13.19	13.58	13.19	13.38	1,227,460	+0.47(+3.66%)
Mar 21, 2002	12.60	13.15	12.58	12.91	844,093	+0.43(+3.47%)
Mar 20, 2002	12.20	12.54	12.15	12.48	763,177	+0.32(+2.66%)
Mar 19, 2002	12.44	12.56	12.12	12.15	501,248	-0.17(-1.34%)
Mar 18, 2002	11.41	12.41	11.41	12.32	546,215	+0.88(+7.71%)
Mar 15, 2002	11.74	11.75	11.41	11.44	372,696	-0.22(-1.89%)
Mar 14, 2002	11.81	11.82	11.54	11.66	245,542	-0.15(-1.27%)
Mar 13, 2002	12.08	12.15	11.65	11.81	6,643,506	-0.20(-1.64%)
Mar 12, 2002	12.01	12.03	11.86	12.01	560,442	+0.39(+3.39%)
Mar 11, 2002	11.30	11.77	11.30	11.61	637,675	+0.39(+3.51%)
Mar 08, 2002	11.77	11.77	11.22	11.22	1,397,549	-0.59(-5.00%)
Mar 07, 2002	12.40	12.43	11.77	11.81	631,577	-0.71(-5.66%)
Mar 06, 2002	12.32	12.62	12.32	12.52	348,307	+0.16(+1.27%)
Mar 05, 2002	12.56	12.83	12.28	12.36	412,964	-0.12(-0.95%)
Mar 04, 2002	12.64	12.91	12.28	12.48	393,402	-0.31(-2.46%)
Mar 01, 2002	12.86	12.95	12.44	12.79	646,439	-0.12(-0.91%)
Feb 28, 2002	12.78	12.96	12.67	12.91	218,740	+0.13(+1.05%)
Feb 27, 2002	13.11	13.11	12.60	12.78	409,788	-0.29(-2.23%)
Feb 26, 2002	12.69	13.28	12.69	13.07	711,350	+0.37(+2.91%)
Feb 25, 2002	13.13	13.13	12.70	12.70	269,551	-0.41(-3.12%)
Feb 22, 2002	13.15	13.20	12.95	13.11	462,377	+0.24(+1.90%)
Feb 21, 2002	11.91	12.91	11.83	12.86	503,788	+0.76(+6.24%)
Feb 20, 2002	12.44	12.44	11.97	12.11	487,910	-0.35(-2.84%)
Feb 19, 2002	13.07	13.24	11.86	12.46	972,009	-0.61(-4.64%)
Feb 18, 2002	13.23	13.38	12.69	13.07	789,726	+0.00(+0.00%)
Feb 15, 2002	13.23	13.38	12.69	13.07	789,726	+0.22(+1.72%)
Feb 14, 2002	12.87	12.97	12.61	12.85	466,315	+0.09(+0.68%)
Feb 13, 2002	12.58	12.83	12.40	12.76	351,864	+0.10(+0.81%)
Feb 12, 2002	12.45	12.97	12.45	12.66	492,991	+0.28(+2.29%)
Feb 11, 2002	12.52	12.58	12.20	12.38	532,623	-0.46(-3.56%)
Feb 08, 2002	13.02	13.12	12.76	12.83	591,818	+0.06(+0.49%)
Feb 07, 2002	12.40	12.86	12.23	12.77	455,391	+0.72(+6.01%)
Feb 06, 2002	12.95	13.00	11.81	12.04	1,134,350	-0.83(-6.42%)
Feb 05, 2002	12.75	13.22	12.53	12.87	1,108,563	+0.51(+4.14%)
Feb 04, 2002	11.81	12.40	11.76	12.36	804,334	+0.86(+7.46%)
Feb 01, 2002	11.40	11.69	11.29	11.50	412,329	+0.31(+2.74%)
Jan 31, 2002	11.18	11.33	11.06	11.19	217,724	+0.02(+0.14%)
Jan 30, 2002	11.22	11.57	11.08	11.18	444,594	+0.12(+1.07%)
Jan 29, 2002	10.55	11.14	10.55	11.06	415,631	+0.52(+4.93%)
Jan 28, 2002	10.42	10.54	10.33	10.54	248,845	+0.16(+1.52%)
Jan 25, 2002	10.16	10.46	10.16	10.38	302,705	+0.23(+2.25%)
Jan 24, 2002	10.47	10.47	10.12	10.16	275,775	-0.31(-3.01%)
Jan 23, 2002	10.55	10.55	10.25	10.47	276,791	-0.13(-1.19%)
Jan 22, 2002	10.47	10.66	10.43	10.60	237,667	+0.13(+1.20%)
Jan 21, 2002	10.55	10.56	10.31	10.47	308,421	+0.00(+0.00%)
Jan 18, 2002	10.55	10.56	10.31	10.47	308,421	-0.11(-1.04%)
Jan 17, 2002	10.79	10.79	10.56	10.58	361,391	-0.44(-4.00%)
Jan 16, 2002	10.43	11.02	10.39	11.02	518,396	+0.56(+5.34%)
Jan 15, 2002	10.12	10.49	10.04	10.46	434,559	+0.21(+2.07%)
Jan 14, 2002	10.23	10.39	10.13	10.25	304,102	-0.03(-0.31%)
Jan 11, 2002	10.38	10.42	10.23	10.28	174,280	-0.02(-0.15%)
Jan 10, 2002	10.41	10.41	10.25	10.30	262,564	+0.72(+7.48%)

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.

Goldcorp (NY: GG )

Historical Prices

Sections

Services

Wapakoneta Daily News

Wapakoneta, OH (45895)

Today

Tonight

Goldcorp (NY: GG )

Historical Prices

Sections

Services

Wapakoneta Daily News