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 (%)
Jan 31, 2007 21.29 21.92 21.29 21.81 11,781,490 +0.38(+1.76%)
Jan 30, 2007 21.29 21.49 21.16 21.44 7,503,732 +0.25(+1.19%)
Jan 29, 2007 21.33 21.72 21.06 21.18 10,503,599 -0.31(-1.43%)
Jan 26, 2007 21.40 21.63 21.10 21.49 7,998,883 +0.29(+1.37%)
Jan 25, 2007 21.94 22.17 21.11 21.20 13,971,433 -0.43(-1.97%)
Jan 24, 2007 20.90 21.66 20.65 21.63 10,741,648 +0.51(+2.42%)
Jan 23, 2007 20.32 21.12 20.32 21.11 14,479,541 +1.25(+6.30%)
Jan 22, 2007 20.23 20.36 19.71 19.86 9,385,382 -0.27(-1.33%)
Jan 19, 2007 19.80 20.23 19.80 20.13 9,856,397 +0.38(+1.91%)
Jan 18, 2007 20.70 20.85 19.71 19.75 10,894,207 -0.71(-3.46%)
Jan 17, 2007 20.15 20.74 20.11 20.46 8,075,607 +0.24(+1.21%)
Jan 16, 2007 20.70 20.76 20.06 20.22 8,400,542 -0.40(-1.95%)
Jan 12, 2007 20.08 20.66 20.00 20.62 7,893,959 +0.80(+4.01%)
Jan 11, 2007 19.92 20.35 19.78 19.82 8,824,304 +0.09(+0.48%)
Jan 10, 2007 19.70 19.96 19.43 19.73 10,184,889 -0.31(-1.53%)
Jan 09, 2007 20.35 20.36 19.69 20.04 11,413,620 -0.34(-1.66%)
Jan 08, 2007 20.54 20.77 20.07 20.37 7,446,062 +0.17(+0.82%)
Jan 05, 2007 20.35 20.61 20.03 20.21 15,150,370 -0.61(-2.91%)
Jan 04, 2007 21.49 21.55 20.80 20.81 9,530,827 -0.71(-3.29%)
Jan 03, 2007 22.67 22.93 21.38 21.52 10,338,083 -0.87(-3.87%)
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%)
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.