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 (%)
Feb 28, 2006 19.85 20.33 19.73 20.04 4,401,481 +0.19(+0.95%)
Feb 27, 2006 20.19 20.19 19.78 19.85 3,084,085 -0.40(-1.98%)
Feb 24, 2006 20.00 20.27 19.74 20.25 3,747,166 +0.64(+3.25%)
Feb 23, 2006 19.97 20.05 19.55 19.61 3,179,356 -0.37(-1.85%)
Feb 22, 2006 19.99 20.30 19.80 19.98 2,884,145 -0.16(-0.78%)
Feb 21, 2006 20.39 20.66 20.06 20.14 3,864,031 +0.38(+1.91%)
Feb 17, 2006 19.61 20.24 19.60 19.76 5,058,464 +0.39(+1.99%)
Feb 16, 2006 18.58 19.59 18.50 19.37 4,908,319 +0.71(+3.80%)
Feb 15, 2006 18.94 19.40 18.58 18.67 4,802,251 -0.59(-3.07%)
Feb 14, 2006 18.75 19.34 18.56 19.26 4,836,167 +0.70(+3.78%)
Feb 13, 2006 18.89 19.28 18.33 18.56 5,283,683 -0.63(-3.28%)
Feb 10, 2006 19.67 19.68 18.70 19.18 4,768,589 -0.59(-2.99%)
Feb 09, 2006 20.07 20.33 19.71 19.78 4,303,417 +0.33(+1.70%)
Feb 08, 2006 19.59 19.88 19.25 19.44 4,798,059 -0.06(-0.32%)
Feb 07, 2006 20.53 20.55 19.30 19.51 7,445,427 -1.55(-7.36%)
Feb 06, 2006 21.00 21.33 20.83 21.06 3,136,929 +0.23(+1.10%)
Feb 03, 2006 21.40 21.40 20.77 20.83 4,222,755 -0.61(-2.86%)
Feb 02, 2006 21.73 21.96 21.12 21.44 5,302,483 +0.02(+0.11%)
Feb 01, 2006 21.66 21.85 20.97 21.42 4,223,517 -0.12(-0.55%)
Jan 31, 2006 21.25 22.03 21.10 21.54 7,292,613 +0.68(+3.25%)
Jan 30, 2006 20.47 20.86 20.41 20.86 3,477,488 +0.57(+2.83%)
Jan 27, 2006 20.26 20.44 20.03 20.29 3,470,374 +0.10(+0.51%)
Jan 26, 2006 19.76 20.18 19.74 20.18 3,806,233 +0.08(+0.39%)
Jan 25, 2006 20.26 20.31 19.74 20.11 3,504,290 +0.45(+2.28%)
Jan 24, 2006 19.84 20.18 19.44 19.66 5,048,937 -0.20(-0.99%)
Jan 23, 2006 19.69 19.88 19.26 19.85 3,633,731 +0.36(+1.86%)
Jan 20, 2006 19.93 20.10 19.18 19.49 4,936,900 -0.06(-0.32%)
Jan 19, 2006 19.01 19.71 19.01 19.55 4,692,373 +0.91(+4.90%)
Jan 18, 2006 19.29 19.30 18.57 18.64 6,053,212 -1.01(-5.13%)
Jan 17, 2006 19.96 20.19 19.64 19.65 4,900,697 -0.26(-1.30%)
Jan 13, 2006 19.44 19.99 19.37 19.91 5,359,772 +0.41(+2.10%)
Jan 12, 2006 19.22 19.67 19.10 19.50 5,086,664 +0.19(+0.98%)
Jan 11, 2006 19.21 19.55 19.09 19.31 3,896,549 +0.11(+0.57%)
Jan 10, 2006 19.05 19.29 18.92 19.20 3,865,936 -0.07(-0.37%)
Jan 09, 2006 19.29 19.72 19.16 19.27 4,283,855 -0.17(-0.85%)
Jan 06, 2006 19.33 19.74 19.28 19.44 3,813,728 +0.65(+3.44%)
Jan 05, 2006 18.74 19.04 18.54 18.79 3,711,979 -0.46(-2.37%)
Jan 04, 2006 19.05 19.31 18.74 19.25 4,768,462 +0.20(+1.03%)
Jan 03, 2006 18.38 19.07 17.54 19.05 7,077,176 +1.51(+8.62%)
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%)
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.