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 (%)
Aug 31, 2005 13.76 14.22 13.68 14.22 1,920,773 +0.55(+4.03%)
Aug 30, 2005 13.41 13.81 13.41 13.67 1,964,343 -0.23(-1.64%)
Aug 29, 2005 13.94 14.05 13.88 13.89 1,878,473 +0.08(+0.57%)
Aug 26, 2005 13.76 13.91 13.62 13.82 1,590,503 +0.14(+1.04%)
Aug 25, 2005 13.54 13.82 13.54 13.67 1,739,633 +0.19(+1.40%)
Aug 24, 2005 13.74 13.88 13.42 13.49 2,176,224 -0.20(-1.44%)
Aug 23, 2005 13.76 13.89 13.66 13.68 1,709,146 -0.02(-0.12%)
Aug 22, 2005 14.00 14.00 13.62 13.70 2,711,262 -0.06(-0.40%)
Aug 19, 2005 13.46 13.78 13.38 13.75 2,729,299 +0.29(+2.16%)
Aug 18, 2005 13.44 13.66 13.27 13.46 2,807,802 +0.05(+0.35%)
Aug 17, 2005 13.78 13.78 13.30 13.41 5,245,321 -0.44(-3.18%)
Aug 16, 2005 14.17 14.50 13.83 13.86 5,905,099 -0.25(-1.79%)
Aug 15, 2005 14.20 14.25 14.02 14.11 2,159,965 -0.28(-1.97%)
Aug 12, 2005 14.42 14.64 14.17 14.39 3,193,075 -0.03(-0.22%)
Aug 11, 2005 13.95 14.45 13.88 14.42 3,814,744 +0.79(+5.77%)
Aug 10, 2005 13.56 13.68 13.45 13.63 1,733,408 +0.29(+2.18%)
Aug 09, 2005 13.03 13.40 12.94 13.34 2,778,840 +0.16(+1.19%)
Aug 08, 2005 13.49 13.69 13.15 13.19 2,642,794 -0.30(-2.22%)
Aug 05, 2005 13.59 13.59 13.23 13.49 1,905,403 -0.04(-0.29%)
Aug 04, 2005 13.66 13.97 13.46 13.52 3,151,791 -0.12(-0.87%)
Aug 03, 2005 13.08 13.71 13.08 13.64 3,559,039 +0.68(+5.29%)
Aug 02, 2005 12.86 13.08 12.86 12.96 2,019,600 +0.15(+1.17%)
Aug 01, 2005 12.83 12.91 12.78 12.81 1,255,533 +0.01(+0.06%)
Jul 29, 2005 12.64 12.82 12.64 12.80 2,584,108 +0.20(+1.56%)
Jul 28, 2005 12.45 12.64 12.42 12.60 1,440,357 +0.16(+1.26%)
Jul 27, 2005 12.28 12.45 12.24 12.45 1,548,711 +0.10(+0.83%)
Jul 26, 2005 12.49 12.49 12.21 12.34 1,491,041 -0.26(-2.06%)
Jul 25, 2005 12.75 12.79 12.58 12.60 1,445,693 -0.13(-0.99%)
Jul 22, 2005 12.56 12.74 12.55 12.73 1,847,352 +0.17(+1.38%)
Jul 21, 2005 12.38 12.56 12.34 12.56 2,030,524 +0.33(+2.70%)
Jul 20, 2005 12.30 12.30 12.13 12.23 2,088,703 +0.06(+0.52%)
Jul 19, 2005 11.87 12.20 11.82 12.16 1,933,222 +0.20(+1.71%)
Jul 18, 2005 11.89 12.11 11.84 11.96 1,680,692 -0.04(-0.33%)
Jul 15, 2005 12.12 12.14 11.92 12.00 2,450,983 -0.12(-0.97%)
Jul 14, 2005 12.72 12.72 12.12 12.12 2,396,235 -0.39(-3.09%)
Jul 13, 2005 12.47 12.58 12.41 12.50 1,242,958 -0.06(-0.44%)
Jul 12, 2005 12.64 12.73 12.56 12.56 2,471,816 -0.03(-0.25%)
Jul 11, 2005 12.51 12.67 12.48 12.59 1,794,254 +0.19(+1.52%)
Jul 08, 2005 12.50 12.62 12.30 12.40 1,392,595 -0.05(-0.38%)
Jul 07, 2005 12.60 12.60 12.35 12.45 2,005,246 +0.12(+0.96%)
Jul 06, 2005 12.24 12.48 12.22 12.33 3,218,734 +0.20(+1.62%)
Jul 05, 2005 12.23 12.23 12.08 12.13 1,800,352 -0.25(-2.03%)
Jul 01, 2005 12.38 12.47 12.08 12.38 2,082,224 -0.04(-0.32%)
Jun 30, 2005 12.60 12.67 12.40 12.42 2,271,876 -0.17(-1.38%)
Jun 29, 2005 12.08 12.60 12.08 12.60 3,146,202 +0.45(+3.69%)
Jun 28, 2005 12.15 12.16 12.02 12.15 1,586,946 -0.09(-0.71%)
Jun 27, 2005 12.19 12.27 12.14 12.23 1,383,322 +0.02(+0.13%)
Jun 24, 2005 12.25 12.34 12.17 12.22 2,358,000 -0.11(-0.89%)
Jun 23, 2005 12.20 12.59 12.20 12.33 3,284,280 +0.17(+1.36%)
Jun 22, 2005 12.19 12.25 12.03 12.16 1,322,349 -0.14(-1.15%)
Jun 21, 2005 12.11 12.35 11.93 12.30 2,686,872 +0.07(+0.58%)
Jun 20, 2005 12.24 12.39 12.17 12.23 2,992,372 +0.13(+1.11%)
Jun 17, 2005 12.15 12.19 11.93 12.10 2,610,529 +0.10(+0.85%)
Jun 16, 2005 11.93 12.12 11.90 12.00 3,309,050 +0.27(+2.28%)
Jun 15, 2005 11.53 11.77 11.53 11.73 1,957,992 +0.27(+2.34%)
Jun 14, 2005 11.51 11.56 11.41 11.46 1,461,571 -0.11(-0.95%)
Jun 13, 2005 11.56 11.60 11.48 11.57 2,139,768 +0.08(+0.69%)
Jun 10, 2005 11.22 11.54 11.12 11.49 2,836,383 +0.31(+2.82%)
Jun 09, 2005 11.16 11.23 11.06 11.18 1,520,638 -0.05(-0.42%)
Jun 08, 2005 11.15 11.45 11.15 11.23 1,814,579 +0.09(+0.78%)
Jun 07, 2005 11.26 11.27 11.04 11.14 1,450,774 -0.10(-0.91%)
Jun 06, 2005 11.40 11.45 11.24 11.24 1,898,797 -0.03(-0.28%)
Jun 03, 2005 11.21 11.33 11.16 11.27 1,749,922 +0.21(+1.92%)
Jun 02, 2005 11.10 11.38 11.03 11.06 3,371,293 +0.02(+0.21%)
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.