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 (%)
Jul 31, 2006 22.99 23.31 22.74 23.04 4,522,665 -0.02(-0.07%)
Jul 28, 2006 22.32 23.06 22.31 23.06 5,875,120 +0.87(+3.94%)
Jul 27, 2006 23.40 23.44 22.16 22.18 7,162,030 -0.60(-2.63%)
Jul 26, 2006 22.28 22.83 22.04 22.78 5,512,967 +0.33(+1.47%)
Jul 25, 2006 21.85 22.58 21.41 22.45 6,756,687 +0.82(+3.78%)
Jul 24, 2006 21.01 21.81 20.67 21.63 8,673,015 +0.50(+2.38%)
Jul 21, 2006 21.97 22.00 21.07 21.13 8,556,658 -0.57(-2.61%)
Jul 20, 2006 22.51 22.78 21.70 21.70 5,588,167 -1.15(-5.03%)
Jul 19, 2006 21.84 22.90 21.76 22.85 6,663,703 +0.99(+4.54%)
Jul 18, 2006 22.61 22.61 21.27 21.85 11,106,088 -0.52(-2.32%)
Jul 17, 2006 23.06 23.29 22.37 22.37 6,614,290 -1.09(-4.63%)
Jul 14, 2006 23.75 23.85 23.08 23.46 6,440,136 +0.08(+0.34%)
Jul 13, 2006 24.07 24.10 23.32 23.38 8,915,382 -0.57(-2.37%)
Jul 12, 2006 24.42 24.71 23.85 23.95 9,285,793 -0.24(-1.01%)
Jul 11, 2006 23.77 24.28 23.56 24.19 6,766,849 +0.57(+2.43%)
Jul 10, 2006 23.52 24.04 23.05 23.62 7,053,803 -0.36(-1.51%)
Jul 07, 2006 24.38 24.62 23.94 23.98 6,357,568 -0.65(-2.62%)
Jul 06, 2006 24.32 24.81 23.90 24.62 7,146,024 +0.20(+0.84%)
Jul 05, 2006 24.80 24.87 23.73 24.42 9,798,219 -0.22(-0.89%)
Jul 03, 2006 24.40 24.67 24.17 24.64 3,915,349 +0.85(+3.57%)
Jun 30, 2006 23.79 23.99 23.46 23.79 8,779,082 +0.62(+2.68%)
Jun 29, 2006 22.05 23.35 22.05 23.17 9,230,282 +1.37(+6.28%)
Jun 28, 2006 21.96 21.96 21.33 21.80 6,055,626 +0.24(+1.09%)
Jun 27, 2006 22.56 22.70 21.55 21.56 8,866,604 -0.68(-3.04%)
Jun 26, 2006 22.43 22.51 21.82 22.24 6,110,755 +0.06(+0.28%)
Jun 23, 2006 21.14 22.23 20.96 22.18 8,672,888 +0.72(+3.38%)
Jun 22, 2006 21.96 21.96 21.11 21.45 10,872,485 -0.50(-2.26%)
Jun 21, 2006 20.96 22.02 20.96 21.95 11,215,204 +1.08(+5.17%)
Jun 20, 2006 20.48 21.11 20.13 20.87 10,804,145 +0.71(+3.51%)
Jun 19, 2006 21.33 21.45 20.16 20.16 10,569,145 -1.39(-6.46%)
Jun 16, 2006 21.26 21.55 20.76 21.55 11,006,753 +0.31(+1.44%)
Jun 15, 2006 20.76 21.33 20.52 21.25 11,568,847 +1.23(+6.13%)
Jun 14, 2006 19.98 20.33 19.54 20.02 13,038,548 +0.57(+2.96%)
Jun 13, 2006 19.11 19.90 18.95 19.44 19,180,680 -0.50(-2.49%)
Jun 12, 2006 21.16 21.32 19.92 19.94 11,014,629 -0.87(-4.20%)
Jun 09, 2006 21.22 21.64 20.70 20.81 10,365,521 +0.12(+0.57%)
Jun 08, 2006 21.26 21.29 19.81 20.70 15,588,740 -0.93(-4.30%)
Jun 07, 2006 21.50 22.61 21.29 21.63 12,913,553 -0.61(-2.76%)
Jun 06, 2006 22.83 22.93 21.81 22.24 12,122,938 -0.89(-3.85%)
Jun 05, 2006 24.23 24.38 23.11 23.13 8,212,669 -0.77(-3.23%)
Jun 02, 2006 24.20 24.24 23.76 23.90 7,090,387 +0.20(+0.83%)
Jun 01, 2006 23.26 23.84 22.99 23.70 10,424,335 -0.43(-1.79%)
May 31, 2006 24.36 24.66 23.74 24.14 8,075,226 +0.09(+0.36%)
May 30, 2006 25.08 25.09 24.05 24.05 9,271,947 -0.23(-0.94%)
May 26, 2006 24.76 24.92 23.85 24.28 7,400,967 -0.04(-0.16%)
May 25, 2006 23.31 24.33 23.18 24.32 9,479,890 +1.48(+6.48%)
May 24, 2006 23.37 23.89 22.48 22.84 15,911,007 -1.31(-5.44%)
May 23, 2006 24.20 25.17 24.05 24.15 15,256,310 +0.38(+1.59%)
May 22, 2006 23.14 23.84 22.56 23.77 14,758,111 +0.02(+0.10%)
May 19, 2006 23.36 24.09 22.36 23.75 26,428,452 -0.43(-1.76%)
May 18, 2006 25.11 25.68 24.07 24.18 17,078,638 -0.92(-3.67%)
May 17, 2006 26.69 27.04 24.94 25.10 19,730,324 -1.00(-3.83%)
May 16, 2006 26.86 27.28 25.16 26.10 20,184,064 -0.61(-2.27%)
May 15, 2006 28.40 28.33 26.44 26.70 20,672,228 -2.87(-9.69%)
May 12, 2006 31.25 31.73 28.51 29.57 19,312,152 -1.50(-4.84%)
May 11, 2006 32.55 32.80 31.02 31.07 12,132,592 -0.94(-2.95%)
May 10, 2006 31.65 32.25 31.32 32.02 10,043,127 +0.20(+0.64%)
May 09, 2006 30.85 31.84 30.61 31.81 9,972,246 +1.65(+5.45%)
May 08, 2006 29.77 30.17 29.28 30.17 6,132,604 +0.14(+0.47%)
May 05, 2006 30.03 30.17 29.56 30.03 8,001,296 +0.25(+0.85%)
May 04, 2006 29.81 30.26 29.14 29.77 9,441,400 +0.04(+0.13%)
May 03, 2006 30.81 30.81 28.63 29.73 15,857,656 -0.28(-0.94%)
May 02, 2006 28.62 30.05 28.54 30.02 13,377,329 +1.65(+5.80%)
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.