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 (%)
Dec 30, 2005 17.80 17.93 17.47 17.54 4,147,555 -0.25(-1.42%)
Dec 29, 2005 17.17 17.79 17.14 17.79 6,199,674 +0.69(+4.05%)
Dec 28, 2005 16.60 17.10 16.60 17.10 3,791,879 +0.68(+4.12%)
Dec 27, 2005 16.69 16.69 16.37 16.42 1,963,581 -0.01(-0.05%)
Dec 23, 2005 16.30 16.66 16.30 16.43 3,154,966 +0.12(+0.72%)
Dec 22, 2005 15.85 16.31 15.77 16.31 3,243,758 +0.74(+4.75%)
Dec 21, 2005 15.26 15.58 15.12 15.57 3,361,639 +0.31(+2.01%)
Dec 20, 2005 15.52 15.67 15.04 15.26 2,794,083 -0.20(-1.32%)
Dec 19, 2005 15.89 16.08 15.47 15.47 2,791,034 -0.31(-1.95%)
Dec 16, 2005 15.71 15.87 15.70 15.78 2,779,348 +0.07(+0.45%)
Dec 15, 2005 15.57 15.93 15.57 15.71 2,944,864 +0.17(+1.12%)
Dec 14, 2005 15.90 16.09 15.52 15.53 4,618,951 -0.63(-3.90%)
Dec 13, 2005 15.99 16.35 15.82 16.16 3,791,625 -0.04(-0.24%)
Dec 12, 2005 16.82 17.00 16.18 16.20 5,915,007 -0.19(-1.15%)
Dec 09, 2005 16.93 17.08 16.35 16.39 6,597,649 -0.38(-2.25%)
Dec 08, 2005 16.44 16.83 16.27 16.77 4,145,014 +0.47(+2.90%)
Dec 07, 2005 16.35 16.65 16.19 16.30 5,022,516 +0.07(+0.44%)
Dec 06, 2005 15.98 16.34 15.78 16.22 4,829,308 +0.22(+1.38%)
Dec 05, 2005 16.18 16.32 15.87 16.00 3,748,055 -0.09(-0.54%)
Dec 02, 2005 16.61 16.61 16.09 16.09 3,870,890 -0.49(-2.94%)
Dec 01, 2005 16.22 16.64 16.20 16.58 5,065,578 +0.58(+3.64%)
Nov 30, 2005 16.43 16.59 15.99 16.00 3,731,796 -0.78(-4.65%)
Nov 29, 2005 16.78 16.93 16.63 16.78 2,596,937 -0.06(-0.37%)
Nov 28, 2005 16.85 17.20 16.77 16.84 3,071,891 -0.15(-0.88%)
Nov 25, 2005 16.93 17.17 16.91 16.99 1,177,031 +0.31(+1.84%)
Nov 23, 2005 16.69 16.85 16.56 16.68 2,676,202 -0.35(-2.03%)
Nov 22, 2005 16.92 17.08 16.45 17.03 4,115,925 +0.24(+1.45%)
Nov 21, 2005 16.19 16.78 16.11 16.78 4,547,054 +0.83(+5.23%)
Nov 18, 2005 16.18 16.18 15.77 15.95 2,689,159 -0.17(-1.07%)
Nov 17, 2005 15.94 16.32 15.94 16.12 4,804,792 +0.27(+1.69%)
Nov 16, 2005 15.43 15.85 15.39 15.85 4,149,079 +0.72(+4.79%)
Nov 15, 2005 15.34 15.48 15.13 15.13 1,805,687 -0.21(-1.38%)
Nov 14, 2005 15.51 15.52 15.23 15.34 2,007,405 -0.17(-1.07%)
Nov 11, 2005 15.35 15.52 15.13 15.51 3,293,934 +0.16(+1.03%)
Nov 10, 2005 15.80 15.90 14.34 15.35 3,539,985 -0.36(-2.30%)
Nov 09, 2005 15.38 15.78 15.28 15.71 3,521,058 +0.43(+2.83%)
Nov 08, 2005 15.31 15.38 15.20 15.28 2,313,286 -0.02(-0.15%)
Nov 07, 2005 15.38 15.60 15.23 15.30 2,533,551 -0.08(-0.51%)
Nov 04, 2005 15.75 15.82 15.24 15.38 3,095,010 -0.20(-1.26%)
Nov 03, 2005 16.01 16.18 15.34 15.58 4,590,116 -0.44(-2.75%)
Nov 02, 2005 15.64 16.18 15.63 16.02 2,934,575 +0.41(+2.62%)
Nov 01, 2005 15.56 15.86 15.49 15.61 3,064,777 -0.10(-0.65%)
Oct 31, 2005 15.59 16.46 15.45 15.71 4,748,646 +0.46(+2.99%)
Oct 28, 2005 15.12 15.34 15.06 15.26 3,078,369 -0.02(-0.15%)
Oct 27, 2005 15.47 15.65 15.16 15.28 3,207,175 +0.16(+1.04%)
Oct 26, 2005 15.43 15.78 15.08 15.12 3,472,407 -0.19(-1.23%)
Oct 25, 2005 15.68 15.88 15.31 15.31 4,413,676 +0.09(+0.57%)
Oct 24, 2005 14.56 15.24 14.56 15.23 5,571,780 +0.64(+4.37%)
Oct 21, 2005 14.15 14.93 14.14 14.59 5,444,626 +0.72(+5.22%)
Oct 20, 2005 14.23 14.54 13.77 13.86 5,230,586 -0.35(-2.49%)
Oct 19, 2005 14.41 14.56 13.77 14.22 5,530,623 -0.42(-2.85%)
Oct 18, 2005 14.96 15.11 14.60 14.63 2,526,310 -0.46(-3.03%)
Oct 17, 2005 15.19 15.31 14.97 15.09 2,578,137 +0.29(+1.97%)
Oct 14, 2005 14.49 14.98 14.49 14.80 2,976,494 -0.11(-0.74%)
Oct 13, 2005 15.15 15.26 14.46 14.91 6,003,799 -0.50(-3.22%)
Oct 12, 2005 15.98 16.11 15.35 15.41 4,514,154 -0.42(-2.64%)
Oct 11, 2005 15.98 16.19 15.81 15.82 3,607,309 -0.14(-0.89%)
Oct 10, 2005 15.98 16.21 15.74 15.97 2,747,337 +0.15(+0.95%)
Oct 07, 2005 15.23 15.93 15.23 15.82 4,125,833 +0.53(+3.45%)
Oct 06, 2005 15.43 15.60 15.02 15.29 6,231,177 +0.17(+1.09%)
Oct 05, 2005 15.55 15.63 15.12 15.12 3,253,285 -0.58(-3.71%)
Oct 04, 2005 15.86 16.02 15.61 15.71 2,061,646 -0.16(-0.99%)
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.