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 (%)
Jun 30, 2004 11.59 11.73 11.50 11.67 1,033,200 +0.24(+2.10%)
Jun 29, 2004 11.50 11.61 11.30 11.43 1,833,000 -0.23(-1.97%)
Jun 28, 2004 12.03 12.09 11.60 11.66 1,111,900 -0.27(-2.26%)
Jun 25, 2004 11.95 12.07 11.86 11.93 743,700 -0.03(-0.25%)
Jun 24, 2004 11.90 12.10 11.80 11.96 1,519,800 +0.37(+3.19%)
Jun 23, 2004 11.60 11.64 11.36 11.59 1,095,200 +0.01(+0.09%)
Jun 22, 2004 11.51 11.66 11.46 11.58 710,600 +0.09(+0.78%)
Jun 21, 2004 11.59 11.60 11.38 11.49 1,060,000 -0.03(-0.26%)
Jun 18, 2004 11.56 11.79 11.52 11.52 1,395,800 +0.12(+1.05%)
Jun 17, 2004 11.20 11.45 11.15 11.40 1,361,600 +0.26(+2.33%)
Jun 16, 2004 10.86 11.20 10.81 11.14 901,500 +0.06(+0.54%)
Jun 15, 2004 10.93 11.15 10.92 11.08 1,004,200 +0.28(+2.59%)
Jun 14, 2004 11.03 11.07 10.79 10.80 1,675,100 -0.39(-3.49%)
Jun 10, 2004 11.18 11.32 11.12 11.19 1,553,200 +0.10(+0.90%)
Jun 09, 2004 11.52 11.52 11.09 11.09 1,587,200 -0.50(-4.31%)
Jun 08, 2004 11.86 11.87 11.54 11.59 1,050,100 -0.27(-2.28%)
Jun 07, 2004 11.83 11.92 11.77 11.86 949,500 +0.21(+1.80%)
Jun 04, 2004 11.27 11.76 11.26 11.65 1,218,900 +0.38(+3.37%)
Jun 03, 2004 11.50 11.64 11.27 11.27 1,711,600 -0.36(-3.10%)
Jun 02, 2004 11.84 11.96 11.44 11.63 1,732,500 -0.21(-1.77%)
Jun 01, 2004 12.39 12.39 11.76 11.84 2,063,100 -0.27(-2.23%)
May 28, 2004 12.17 12.25 12.03 12.11 1,017,400 -0.16(-1.30%)
May 27, 2004 12.40 12.41 12.25 12.27 1,421,500 +0.18(+1.49%)
May 26, 2004 12.00 12.12 11.89 12.09 2,001,500 +0.31(+2.63%)
May 25, 2004 11.85 11.93 11.64 11.78 1,565,300 +0.09(+0.77%)
May 24, 2004 10.70 11.69 10.70 11.69 1,110,500 +0.19(+1.65%)
May 21, 2004 11.45 11.58 11.42 11.50 1,810,400 +0.23(+2.04%)
May 20, 2004 11.23 11.35 11.13 11.27 1,242,700 +0.11(+0.99%)
May 19, 2004 11.30 11.39 11.10 11.16 2,949,800 +0.12(+1.09%)
May 18, 2004 11.16 11.22 10.95 11.04 3,696,100 -0.11(-0.99%)
May 17, 2004 11.42 11.45 11.15 11.15 1,817,200 +0.14(+1.27%)
May 14, 2004 10.95 11.10 10.87 11.01 1,690,900 +0.22(+2.04%)
May 13, 2004 10.75 10.84 10.68 10.79 1,242,200 -0.01(-0.09%)
May 12, 2004 11.17 11.30 10.71 10.80 2,175,700 -0.13(-1.19%)
May 11, 2004 10.64 10.93 10.47 10.93 2,089,900 +0.31(+2.92%)
May 10, 2004 10.20 10.84 10.11 10.62 2,980,000 +0.12(+1.14%)
May 07, 2004 10.94 10.99 10.50 10.50 2,518,500 -0.60(-5.41%)
May 06, 2004 11.34 11.34 11.08 11.10 1,378,300 -0.45(-3.90%)
May 05, 2004 12.00 12.00 11.40 11.55 1,562,700 -0.37(-3.10%)
May 04, 2004 11.33 11.92 11.30 11.92 2,092,400 +0.90(+8.17%)
May 03, 2004 11.14 11.20 10.91 11.02 1,174,300 -0.07(-0.63%)
Apr 30, 2004 11.14 11.35 11.06 11.09 1,420,900 -0.02(-0.18%)
Apr 29, 2004 11.09 11.34 10.95 11.11 2,664,200 +0.21(+1.93%)
Apr 28, 2004 11.38 11.38 10.71 10.90 4,110,000 -0.73(-6.28%)
Apr 27, 2004 11.88 12.03 11.59 11.63 1,658,700 -0.17(-1.44%)
Apr 26, 2004 11.94 12.09 11.74 11.80 2,005,600 +0.10(+0.85%)
Apr 23, 2004 12.00 12.00 11.57 11.70 2,727,700 -0.20(-1.68%)
Apr 22, 2004 12.35 12.48 11.80 11.90 5,435,800 -0.45(-3.64%)
Apr 21, 2004 12.10 12.50 12.09 12.35 2,755,600 -0.19(-1.52%)
Apr 20, 2004 13.12 13.17 12.50 12.54 2,241,800 -0.67(-5.07%)
Apr 19, 2004 13.34 13.36 13.09 13.21 1,265,700 +0.03(+0.23%)
Apr 16, 2004 13.23 13.50 13.17 13.18 1,390,800 +0.01(+0.08%)
Apr 15, 2004 13.13 13.30 13.08 13.17 1,459,100 +0.04(+0.30%)
Apr 14, 2004 13.03 13.32 12.97 13.13 2,358,900 -0.17(-1.28%)
Apr 13, 2004 14.04 14.05 13.29 13.30 2,998,000 -0.95(-6.67%)
Apr 12, 2004 14.30 14.37 14.16 14.25 915,900 +0.00(+0.00%)
Apr 08, 2004 14.40 14.40 14.21 14.25 720,600 -0.17(-1.18%)
Apr 07, 2004 14.16 14.56 14.11 14.42 1,574,500 +0.30(+2.12%)
Apr 06, 2004 14.37 14.37 14.11 14.12 1,013,000 +0.02(+0.14%)
Apr 05, 2004 14.22 14.28 14.07 14.10 1,566,400 -0.48(-3.29%)
Apr 02, 2004 14.25 14.61 14.17 14.58 2,069,900 -0.20(-1.35%)
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.