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, 2008 23.85 25.13 23.53 24.82 12,726,762 +0.64(+2.64%)
Dec 30, 2008 24.59 24.59 23.88 24.18 10,490,544 -0.46(-1.85%)
Dec 29, 2008 24.44 24.99 23.95 24.64 15,383,058 +0.70(+2.93%)
Dec 26, 2008 22.70 24.25 22.10 23.94 7,330,455 +1.32(+5.85%)
Dec 24, 2008 22.83 22.92 22.06 22.62 5,117,185 -0.17(-0.73%)
Dec 23, 2008 22.27 22.98 21.69 22.78 11,701,082 +0.80(+3.62%)
Dec 22, 2008 23.08 23.77 21.49 21.99 12,645,232 -0.57(-2.55%)
Dec 19, 2008 21.69 22.85 21.67 22.56 17,025,576 +0.17(+0.74%)
Dec 18, 2008 24.07 24.35 21.82 22.40 22,916,580 -1.71(-7.09%)
Dec 17, 2008 25.32 26.14 23.99 24.11 20,897,410 -0.81(-3.25%)
Dec 16, 2008 23.41 25.05 22.89 24.92 19,883,090 +1.82(+7.87%)
Dec 15, 2008 22.65 24.10 22.45 23.10 23,607,804 +1.09(+4.97%)
Dec 12, 2008 20.81 22.36 20.70 22.00 16,164,457 +0.49(+2.27%)
Dec 11, 2008 22.55 23.18 21.22 21.52 24,197,022 +0.07(+0.33%)
Dec 10, 2008 20.86 21.89 20.74 21.44 21,237,164 +2.13(+11.05%)
Dec 09, 2008 18.46 20.07 18.43 19.31 14,986,030 +0.35(+1.83%)
Dec 08, 2008 18.67 19.28 18.48 18.96 14,365,542 +1.70(+9.85%)
Dec 05, 2008 17.43 17.43 15.48 17.26 19,543,348 -0.45(-2.53%)
Dec 04, 2008 18.19 19.22 17.42 17.71 15,817,951 -0.61(-3.31%)
Dec 03, 2008 18.28 19.27 18.12 18.32 18,825,534 -1.22(-6.24%)
Dec 02, 2008 19.07 19.67 18.70 19.54 18,128,660 +1.27(+6.94%)
Dec 01, 2008 19.70 19.92 18.22 18.27 21,856,408 -2.96(-13.94%)
Nov 28, 2008 21.40 21.55 20.36 21.23 5,702,041 +0.14(+0.67%)
Nov 26, 2008 19.44 21.25 19.05 21.09 15,930,527 +1.61(+8.29%)
Nov 25, 2008 20.68 20.85 18.67 19.48 22,157,636 -0.68(-3.36%)
Nov 24, 2008 20.09 22.02 19.98 20.15 31,732,656 +1.09(+5.70%)
Nov 21, 2008 16.18 19.29 16.09 19.07 34,823,140 +4.09(+27.27%)
Nov 20, 2008 14.67 15.98 13.42 14.98 25,969,712 +0.32(+2.20%)
Nov 19, 2008 15.80 17.19 14.60 14.66 27,202,196 -0.86(-5.53%)
Nov 18, 2008 15.53 16.20 15.12 15.52 17,069,576 +0.04(+0.25%)
Nov 17, 2008 16.53 16.96 15.43 15.48 19,032,228 -1.57(-9.23%)
Nov 14, 2008 17.99 18.67 16.87 17.05 22,435,368 -0.51(-2.91%)
Nov 13, 2008 15.59 17.63 13.96 17.56 21,604,306 +2.25(+14.70%)
Nov 12, 2008 16.22 16.82 15.24 15.31 16,875,660 -1.44(-8.60%)
Nov 11, 2008 17.35 17.43 16.26 16.75 11,854,791 -1.34(-7.40%)
Nov 10, 2008 18.39 18.78 17.54 18.09 13,337,014 +0.81(+4.69%)
Nov 07, 2008 17.12 17.99 16.64 17.28 12,610,048 +0.72(+4.33%)
Nov 06, 2008 18.42 19.05 16.44 16.56 24,370,652 -1.46(-8.12%)
Nov 05, 2008 17.03 18.41 16.73 18.03 21,918,526 +0.57(+3.25%)
Nov 04, 2008 15.67 17.56 15.67 17.46 17,105,934 +2.72(+18.42%)
Nov 03, 2008 15.08 15.48 14.62 14.74 11,816,581 +0.06(+0.38%)
Oct 31, 2008 15.41 15.57 14.60 14.69 15,423,884 -1.05(-6.65%)
Oct 30, 2008 15.82 16.44 13.86 15.74 23,716,982 +0.80(+5.32%)
Oct 29, 2008 13.67 15.21 13.44 14.94 23,418,200 +1.93(+14.82%)
Oct 28, 2008 12.36 13.04 11.42 13.01 20,811,042 +1.16(+9.76%)
Oct 27, 2008 13.25 13.78 11.82 11.86 20,450,764 -1.54(-11.46%)
Oct 24, 2008 10.90 13.41 10.90 13.39 26,765,050 +1.28(+10.53%)
Oct 23, 2008 12.52 14.09 11.89 12.12 27,754,640 -1.07(-8.12%)
Oct 22, 2008 14.94 14.95 13.04 13.19 23,191,376 -2.50(-15.91%)
Oct 21, 2008 16.37 17.04 15.68 15.68 14,362,840 -1.82(-10.39%)
Oct 20, 2008 16.52 17.76 15.96 17.50 15,927,814 +1.68(+10.65%)
Oct 17, 2008 15.32 16.73 14.61 15.82 22,581,232 -0.41(-2.52%)
Oct 16, 2008 18.50 18.67 15.26 16.22 31,296,910 -1.94(-10.66%)
Oct 15, 2008 19.92 20.59 18.15 18.16 17,378,896 -2.00(-9.92%)
Oct 14, 2008 20.28 20.82 19.19 20.16 24,503,222 +0.72(+3.68%)
Oct 13, 2008 20.94 21.30 18.70 19.44 16,606,464 -0.67(-3.33%)
Oct 10, 2008 23.00 24.40 18.77 20.11 32,074,524 -3.19(-13.68%)
Oct 09, 2008 23.42 24.07 22.88 23.30 18,959,150 -1.12(-4.58%)
Oct 08, 2008 21.34 24.42 21.18 24.42 38,294,188 +4.02(+19.72%)
Oct 07, 2008 20.90 21.45 20.02 20.40 22,775,438 +0.67(+3.39%)
Oct 06, 2008 22.01 22.65 17.84 19.73 32,403,294 -1.32(-6.28%)
Oct 03, 2008 20.48 22.69 20.47 21.05 22,115,758 +0.13(+0.64%)
Oct 02, 2008 24.33 24.76 20.75 20.92 26,733,830 -4.43(-17.48%)
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.