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 (%)
Sep 30, 2005 16.09 16.16 15.75 15.78 3,239,058 -0.14(-0.89%)
Sep 29, 2005 15.63 16.01 15.60 15.92 4,686,530 +0.35(+2.22%)
Sep 28, 2005 15.47 15.59 15.09 15.57 4,285,125 +0.22(+1.44%)
Sep 27, 2005 15.59 15.63 15.15 15.35 3,455,512 -0.30(-1.91%)
Sep 26, 2005 15.04 16.15 14.99 15.65 7,322,846 +0.21(+1.38%)
Sep 23, 2005 15.44 15.63 15.28 15.44 3,208,953 -0.27(-1.70%)
Sep 22, 2005 16.06 16.06 15.37 15.71 6,467,447 -0.35(-2.21%)
Sep 21, 2005 15.68 16.06 15.65 16.06 4,478,841 +0.56(+3.61%)
Sep 20, 2005 15.90 15.98 15.49 15.50 4,620,857 -0.33(-2.09%)
Sep 19, 2005 16.52 16.58 15.61 15.83 7,414,305 -0.25(-1.57%)
Sep 16, 2005 16.18 16.22 15.93 16.08 5,654,094 +0.28(+1.74%)
Sep 15, 2005 15.95 16.06 15.77 15.81 2,180,670 +0.06(+0.40%)
Sep 14, 2005 15.34 15.74 15.34 15.74 3,551,544 +0.71(+4.71%)
Sep 13, 2005 15.21 15.23 15.04 15.04 2,654,862 -0.23(-1.50%)
Sep 12, 2005 15.19 15.37 15.06 15.26 3,173,766 -0.13(-0.87%)
Sep 09, 2005 15.31 15.60 15.25 15.40 2,966,586 +0.28(+1.87%)
Sep 08, 2005 15.05 15.21 14.96 15.11 2,488,837 +0.43(+2.95%)
Sep 07, 2005 14.60 14.78 14.60 14.68 2,113,346 +0.09(+0.59%)
Sep 06, 2005 14.86 14.93 14.57 14.60 2,467,497 -0.22(-1.49%)
Sep 02, 2005 14.94 15.19 14.73 14.82 3,608,579 -0.09(-0.63%)
Sep 01, 2005 14.45 14.93 14.45 14.91 4,210,941 +0.69(+4.87%)
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%)
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.