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 29, 2006 22.37 22.51 22.22 22.39 4,187,822 -0.15(-0.66%)
Dec 28, 2006 22.68 22.75 22.39 22.54 6,732,933 +0.28(+1.24%)
Dec 27, 2006 21.78 22.26 21.77 22.26 6,130,825 +0.60(+2.76%)
Dec 26, 2006 21.68 22.06 21.53 21.66 4,934,867 +0.28(+1.33%)
Dec 22, 2006 21.31 21.47 21.04 21.38 5,358,375 +0.16(+0.74%)
Dec 21, 2006 21.82 21.82 21.21 21.22 7,832,224 -0.50(-2.32%)
Dec 20, 2006 22.18 22.26 21.73 21.73 7,582,362 -0.50(-2.27%)
Dec 19, 2006 21.79 22.44 21.73 22.23 10,981,856 +0.61(+2.80%)
Dec 18, 2006 21.77 22.07 21.44 21.63 9,874,054 -0.43(-1.93%)
Dec 15, 2006 22.99 22.99 21.89 22.05 13,825,607 -0.69(-3.05%)
Dec 14, 2006 22.70 23.00 22.51 22.74 8,285,329 -0.06(-0.24%)
Dec 13, 2006 22.79 22.86 22.27 22.80 10,649,299 -0.11(-0.48%)
Dec 12, 2006 23.00 23.21 22.62 22.91 8,720,523 -0.36(-1.56%)
Dec 11, 2006 23.12 23.50 23.01 23.27 7,680,045 +0.27(+1.16%)
Dec 08, 2006 23.96 24.01 22.88 23.00 10,646,378 -0.58(-2.47%)
Dec 07, 2006 23.31 23.83 22.79 23.59 10,631,134 +0.20(+0.88%)
Dec 06, 2006 23.52 24.03 23.34 23.38 11,927,571 -0.62(-2.59%)
Dec 05, 2006 24.55 24.77 23.92 24.00 9,510,122 -0.54(-2.21%)
Dec 04, 2006 24.29 24.63 23.94 24.55 8,306,923 +0.41(+1.70%)
Dec 01, 2006 24.65 24.70 23.93 24.14 10,489,753 -0.40(-1.64%)
Nov 30, 2006 23.49 24.62 23.46 24.54 16,443,250 +1.47(+6.38%)
Nov 29, 2006 22.66 23.08 22.58 23.07 7,741,272 +0.17(+0.76%)
Nov 28, 2006 22.54 22.89 22.46 22.89 9,318,438 +0.17(+0.73%)
Nov 27, 2006 22.54 22.92 22.27 22.73 10,052,908 +0.54(+2.41%)
Nov 24, 2006 22.43 22.73 22.14 22.19 6,140,861 +0.64(+2.96%)
Nov 22, 2006 21.86 22.19 21.44 21.55 8,316,831 -0.08(-0.36%)
Nov 21, 2006 20.88 21.65 20.86 21.63 10,224,267 +1.09(+5.29%)
Nov 20, 2006 20.82 21.09 20.51 20.55 7,643,462 -0.13(-0.61%)
Nov 17, 2006 20.58 21.14 20.28 20.67 10,960,896 -0.03(-0.15%)
Nov 16, 2006 22.05 22.07 20.70 20.70 12,222,273 -1.17(-5.33%)
Nov 15, 2006 20.96 21.93 20.86 21.87 16,979,176 -0.01(-0.04%)
Nov 14, 2006 22.44 22.61 21.69 21.88 12,407,605 -0.24(-1.10%)
Nov 13, 2006 21.71 22.14 21.34 22.12 12,950,010 +0.06(+0.25%)
Nov 10, 2006 22.48 22.53 21.84 22.07 11,397,488 -0.50(-2.23%)
Nov 09, 2006 21.33 22.57 21.19 22.57 20,588,772 +1.75(+8.39%)
Nov 08, 2006 20.81 21.11 20.55 20.82 12,103,757 +0.02(+0.08%)
Nov 07, 2006 20.80 20.96 20.47 20.81 14,160,322 +0.21(+1.03%)
Nov 06, 2006 21.08 21.51 20.37 20.59 17,124,876 -0.49(-2.32%)
Nov 03, 2006 20.57 21.19 20.55 21.08 12,211,349 +0.46(+2.25%)
Nov 02, 2006 20.39 20.90 20.23 20.62 13,251,191 +0.17(+0.85%)
Nov 01, 2006 21.00 21.11 20.16 20.44 19,113,354 -0.24(-1.18%)
Oct 31, 2006 19.90 20.72 19.73 20.69 12,729,237 +0.69(+3.46%)
Oct 30, 2006 20.01 20.27 19.86 20.00 11,976,349 +0.31(+1.56%)
Oct 27, 2006 19.56 20.02 19.41 19.69 13,402,861 +0.33(+1.71%)
Oct 26, 2006 19.59 19.75 19.03 19.36 13,749,136 +0.11(+0.57%)
Oct 25, 2006 17.88 19.30 17.82 19.25 18,135,120 +1.14(+6.30%)
Oct 24, 2006 17.78 18.54 17.78 18.11 13,269,864 -0.09(-0.52%)
Oct 23, 2006 17.93 18.35 17.71 18.20 11,116,631 -0.01(-0.04%)
Oct 20, 2006 18.89 18.89 18.19 18.21 10,135,475 -0.55(-2.94%)
Oct 19, 2006 18.01 18.76 17.98 18.76 11,140,766 +1.09(+6.15%)
Oct 18, 2006 18.13 18.15 17.65 17.67 8,766,888 -0.32(-1.79%)
Oct 17, 2006 18.04 18.04 17.58 18.00 11,236,163 -0.05(-0.26%)
Oct 16, 2006 18.28 18.28 17.75 18.04 9,043,044 +0.15(+0.84%)
Oct 13, 2006 17.56 17.95 17.46 17.89 12,168,668 +0.80(+4.70%)
Oct 12, 2006 16.65 17.15 16.59 17.09 12,234,722 +0.46(+2.74%)
Oct 11, 2006 17.26 17.26 16.59 16.63 12,174,638 -0.52(-3.03%)
Oct 10, 2006 16.58 17.38 16.53 17.15 10,141,573 +0.31(+1.87%)
Oct 09, 2006 17.40 17.41 16.77 16.84 8,462,531 -0.30(-1.75%)
Oct 06, 2006 17.22 17.56 16.87 17.14 9,123,071 -0.25(-1.45%)
Oct 05, 2006 17.40 17.55 17.05 17.39 11,858,722 +0.26(+1.52%)
Oct 04, 2006 16.86 17.21 16.02 17.13 19,869,418 +0.31(+1.82%)
Oct 03, 2006 17.75 17.81 16.69 16.82 19,231,490 -1.36(-7.49%)
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.