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 (%)
Oct 29, 2010 35.10 35.55 35.08 35.23 7,621,496 +0.24(+0.68%)
Oct 28, 2010 33.90 35.29 33.82 34.99 12,536,192 +1.75(+5.25%)
Oct 27, 2010 33.22 33.30 32.58 33.25 8,254,885 -0.44(-1.31%)
Oct 25, 2010 34.02 34.13 33.45 33.69 6,122,264 +0.47(+1.43%)
Oct 22, 2010 33.21 33.24 32.68 33.22 4,357,613 +0.13(+0.41%)
Oct 21, 2010 33.66 33.86 32.79 33.08 8,754,474 -0.45(-1.34%)
Oct 20, 2010 33.34 33.75 33.23 33.53 7,347,777 +0.35(+1.05%)
Oct 19, 2010 33.46 33.62 32.93 33.19 12,881,559 -1.58(-4.55%)
Oct 18, 2010 34.80 34.93 34.47 34.77 6,717,775 -0.36(-1.01%)
Oct 15, 2010 35.47 35.62 34.90 35.12 8,967,767 -0.44(-1.24%)
Oct 14, 2010 35.83 35.98 35.37 35.56 7,489,806 -0.18(-0.51%)
Oct 13, 2010 35.28 36.02 35.17 35.74 11,111,028 +1.00(+2.89%)
Oct 12, 2010 34.47 34.80 34.00 34.74 6,705,801 -0.02(-0.06%)
Oct 11, 2010 34.62 35.03 34.23 34.76 5,335,098 -0.03(-0.09%)
Oct 08, 2010 34.79 35.12 34.45 34.79 6,804,910 +0.29(+0.85%)
Oct 07, 2010 35.88 35.94 34.23 34.50 22,035 -1.18(-3.32%)
Oct 06, 2010 35.07 35.78 34.81 35.69 9,596,384 +0.86(+2.47%)
Oct 05, 2010 34.60 35.20 34.42 34.82 10,804 +0.92(+2.73%)
Oct 04, 2010 34.42 34.46 33.66 33.90 5,873,479 -0.63(-1.83%)
Oct 01, 2010 34.53 34.99 34.26 34.53 7,614,400 +0.16(+0.46%)
Sep 30, 2010 34.90 34.97 33.89 34.37 2,346 -0.45(-1.29%)
Sep 29, 2010 34.94 34.98 34.57 34.82 13,075 -0.02(-0.07%)
Sep 28, 2010 34.12 34.97 33.63 34.85 6,094 +0.40(+1.17%)
Sep 27, 2010 34.60 34.67 34.30 34.45 4,679,564 -0.16(-0.46%)
Sep 24, 2010 35.02 35.14 34.23 34.60 6,889,754 +0.02(+0.05%)
Sep 23, 2010 34.89 34.95 34.36 34.59 17,846 -0.43(-1.24%)
Sep 22, 2010 35.34 35.51 34.75 35.02 7,448,017 +0.12(+0.34%)
Sep 21, 2010 34.34 34.98 33.81 34.90 8,211 +0.39(+1.12%)
Sep 20, 2010 33.90 34.74 33.83 34.52 8,321,729 +0.82(+2.44%)
Sep 17, 2010 33.70 34.27 33.51 33.70 7,095,911 -0.08(-0.23%)
Sep 15, 2010 33.78 34.11 33.58 33.77 6,934,725 -0.15(-0.43%)
Sep 14, 2010 33.16 34.54 33.11 33.92 17,037 +1.20(+3.67%)
Sep 13, 2010 32.83 33.01 32.47 32.72 4,956,039 -0.01(-0.02%)
Sep 10, 2010 32.52 33.05 32.47 32.73 4,166,351 +0.04(+0.12%)
Sep 09, 2010 33.37 33.37 32.51 32.69 29,260 -0.53(-1.59%)
Sep 08, 2010 33.65 33.82 33.14 33.22 5,662 -0.17(-0.50%)
Sep 07, 2010 34.22 34.37 33.10 33.38 4,560 -0.44(-1.31%)
Sep 03, 2010 34.16 34.28 33.20 33.83 6,967,619 -0.76(-2.19%)
Sep 02, 2010 34.66 34.80 34.10 34.58 7,582 +0.31(+0.90%)
Sep 01, 2010 35.25 35.35 34.16 34.28 6,830,474 -0.49(-1.41%)
Aug 31, 2010 34.95 35.70 34.70 34.76 8,214 +0.20(+0.57%)
Aug 30, 2010 34.67 35.14 34.52 34.57 4,809,582 -0.44(-1.26%)
Aug 27, 2010 34.11 35.10 33.95 35.01 11,018,334 +0.81(+2.35%)
Aug 26, 2010 33.26 34.30 33.25 34.20 63,554 +1.07(+3.24%)
Aug 25, 2010 32.26 33.21 32.24 33.13 8,309 +1.04(+3.25%)
Aug 24, 2010 31.73 32.75 31.65 32.09 17,509 -0.36(-1.10%)
Aug 23, 2010 33.11 33.13 32.39 32.44 3,155,913 -0.63(-1.91%)
Aug 20, 2010 32.89 33.08 32.17 33.08 5,290,420 -0.24(-0.73%)
Aug 19, 2010 33.75 33.98 32.84 33.32 18,972 -0.35(-1.03%)
Aug 18, 2010 32.18 33.70 31.93 33.67 40,050 +1.43(+4.43%)
Aug 17, 2010 32.15 32.55 31.88 32.24 1,963 +0.33(+1.03%)
Aug 16, 2010 31.74 32.05 31.50 31.91 4,291,647 +0.61(+1.94%)
Aug 13, 2010 31.30 31.91 31.28 31.30 4,719,118 -0.44(-1.39%)
Aug 12, 2010 31.41 31.93 31.25 31.74 6,195,195 +0.78(+2.52%)
Aug 11, 2010 31.67 31.95 30.85 30.96 6,666,442 -0.24(-0.78%)
Aug 10, 2010 31.21 32.03 31.07 31.21 18,675 -0.55(-1.74%)
Aug 09, 2010 31.95 32.00 31.46 31.76 3,602,418 -0.19(-0.59%)
Aug 06, 2010 31.95 32.44 31.83 31.95 4,843,086 +0.37(+1.17%)
Aug 05, 2010 31.78 31.78 31.32 31.58 4,325,093 +0.02(+0.05%)
Aug 04, 2010 31.34 31.77 31.24 31.56 16,895 +0.83(+2.70%)
Aug 03, 2010 31.04 31.34 30.69 30.73 49,271 -0.09(-0.31%)
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.