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 31, 2007 27.40 27.59 26.63 26.71 4,841,752 -0.68(-2.50%)
Dec 28, 2007 26.93 27.44 26.72 27.40 4,780,735 +1.05(+3.97%)
Dec 27, 2007 26.53 26.73 26.24 26.35 4,139,115 -0.24(-0.89%)
Dec 26, 2007 25.87 26.88 25.84 26.58 6,346,949 +0.94(+3.65%)
Dec 24, 2007 25.51 25.91 25.44 25.65 2,084,553 +0.30(+1.18%)
Dec 21, 2007 24.64 25.47 24.44 25.35 7,423,689 +0.91(+3.74%)
Dec 20, 2007 24.55 24.70 23.99 24.44 4,727,971 +0.13(+0.55%)
Dec 19, 2007 24.19 24.62 24.10 24.30 5,584,921 +0.02(+0.06%)
Dec 18, 2007 25.03 25.19 23.74 24.29 9,925,057 -0.28(-1.15%)
Dec 17, 2007 25.40 25.81 24.51 24.57 8,832,402 -0.80(-3.16%)
Dec 14, 2007 25.24 25.86 25.17 25.37 6,251,830 -0.31(-1.23%)
Dec 13, 2007 26.01 26.09 25.20 25.69 6,967,921 -0.69(-2.63%)
Dec 12, 2007 26.59 26.74 25.98 26.38 6,293,675 +0.58(+2.25%)
Dec 11, 2007 26.74 27.24 25.70 25.80 6,605,242 -0.93(-3.47%)
Dec 10, 2007 26.62 27.14 26.51 26.73 6,155,058 +0.33(+1.25%)
Dec 07, 2007 26.45 26.45 25.86 26.40 8,117,013 +0.10(+0.39%)
Dec 06, 2007 25.14 26.37 25.14 26.29 7,390,690 +0.94(+3.69%)
Dec 05, 2007 25.33 25.77 25.16 25.36 6,715,135 -0.31(-1.20%)
Dec 04, 2007 25.74 25.83 25.33 25.66 8,201,261 +0.02(+0.06%)
Dec 03, 2007 25.81 26.04 25.27 25.65 7,290,745 +0.13(+0.52%)
Nov 30, 2007 26.00 26.50 25.14 25.51 10,653,912 -0.92(-3.48%)
Nov 29, 2007 26.81 27.07 26.29 26.44 7,984,442 -0.82(-3.00%)
Nov 28, 2007 26.36 27.27 26.21 27.25 8,292,165 +0.73(+2.76%)
Nov 27, 2007 25.92 26.68 25.76 26.52 9,060,258 +0.17(+0.63%)
Nov 26, 2007 27.28 27.36 26.29 26.36 8,046,867 -0.93(-3.40%)
Nov 23, 2007 26.48 27.29 26.07 27.29 5,443,934 +1.42(+5.48%)
Nov 21, 2007 25.73 25.93 24.92 25.87 9,661,913 -0.07(-0.27%)
Nov 20, 2007 24.68 25.94 24.68 25.94 11,766,757 +1.83(+7.57%)
Nov 19, 2007 25.48 25.48 24.05 24.11 10,110,273 -1.24(-4.91%)
Nov 16, 2007 25.19 25.44 24.54 25.36 11,574,413 +0.65(+2.64%)
Nov 15, 2007 25.59 25.60 24.59 24.70 13,294,952 -1.47(-5.62%)
Nov 14, 2007 27.16 27.29 26.13 26.18 7,954,826 -0.13(-0.51%)
Nov 13, 2007 25.99 26.56 25.68 26.31 8,705,047 +0.84(+3.31%)
Nov 12, 2007 25.98 26.29 25.40 25.47 11,742,775 -1.90(-6.93%)
Nov 09, 2007 27.28 27.86 26.95 27.36 10,609,152 -0.83(-2.96%)
Nov 08, 2007 28.97 29.10 27.04 28.20 13,596,310 -0.35(-1.21%)
Nov 07, 2007 30.00 30.00 28.49 28.55 13,218,482 -0.65(-2.21%)
Nov 06, 2007 28.89 29.36 28.84 29.19 11,664,762 +1.04(+3.69%)
Nov 05, 2007 27.73 28.25 27.42 28.15 9,034,389 +0.03(+0.11%)
Nov 02, 2007 27.31 28.25 27.02 28.12 11,999,900 +1.43(+5.37%)
Nov 01, 2007 27.20 27.32 26.52 26.69 8,627,285 -0.97(-3.50%)
Oct 31, 2007 26.80 27.66 26.62 27.66 12,389,313 +1.07(+4.03%)
Oct 30, 2007 26.51 26.73 26.36 26.58 6,080,904 -0.56(-2.06%)
Oct 29, 2007 26.61 27.15 26.54 27.14 7,906,026 +0.84(+3.20%)
Oct 26, 2007 25.97 26.42 25.77 26.30 8,467,358 +0.87(+3.44%)
Oct 25, 2007 25.80 25.81 25.09 25.43 6,795,176 +0.12(+0.47%)
Oct 24, 2007 25.07 25.49 24.50 25.31 9,720,606 +0.12(+0.47%)
Oct 23, 2007 24.72 25.19 24.55 25.19 7,185,542 +0.86(+3.53%)
Oct 22, 2007 23.90 24.64 23.22 24.33 9,846,997 -0.78(-3.10%)
Oct 19, 2007 25.73 25.78 24.77 25.11 8,928,085 -0.50(-1.97%)
Oct 18, 2007 25.30 25.68 25.01 25.62 7,804,151 +0.61(+2.46%)
Oct 17, 2007 25.91 26.06 24.77 25.00 9,640,325 -0.53(-2.07%)
Oct 16, 2007 26.14 26.14 25.29 25.53 7,507,797 -0.53(-2.02%)
Oct 15, 2007 26.07 26.36 25.69 26.06 10,227,913 +0.45(+1.75%)
Oct 12, 2007 25.35 25.81 25.10 25.61 7,079,081 +0.38(+1.50%)
Oct 11, 2007 25.10 26.10 24.80 25.23 12,967,540 +0.39(+1.58%)
Oct 10, 2007 24.62 25.12 24.53 24.84 9,548,865 +0.52(+2.14%)
Oct 09, 2007 23.75 24.33 23.66 24.32 6,559,287 +0.36(+1.51%)
Oct 08, 2007 23.89 24.13 23.71 23.96 3,057,410 -0.34(-1.39%)
Oct 05, 2007 23.79 24.69 23.74 24.29 8,283,677 +0.37(+1.55%)
Oct 04, 2007 23.25 23.96 23.03 23.92 8,037,880 +0.48(+2.05%)
Oct 03, 2007 24.03 24.04 23.42 23.44 6,606,097 -0.36(-1.52%)
Oct 02, 2007 23.66 23.85 23.16 23.81 9,395,544 -0.76(-3.08%)
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.