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 (%)
Feb 26, 2010 29.77 29.96 29.28 29.77 7,324,885 +0.24(+0.80%)
Feb 25, 2010 28.33 29.76 27.99 29.53 12,608,710 +0.90(+3.16%)
Feb 24, 2010 28.55 29.17 28.50 28.62 9,608,069 -0.12(-0.43%)
Feb 23, 2010 29.73 30.10 28.58 28.75 12,917,518 -1.22(-4.07%)
Feb 22, 2010 30.74 30.81 29.88 29.97 8,798,917 -0.51(-1.68%)
Feb 19, 2010 30.51 31.13 30.38 30.48 11,191,458 -0.40(-1.30%)
Feb 18, 2010 30.46 31.19 30.46 30.88 13,181,129 +0.43(+1.42%)
Feb 17, 2010 30.08 30.57 29.99 30.45 12,767,443 +0.25(+0.84%)
Feb 16, 2010 30.33 30.57 29.81 30.20 13,102,629 +0.91(+3.12%)
Feb 12, 2010 28.92 29.28 29.28 29.28 10,561,442 -0.21(-0.72%)
Feb 11, 2010 28.44 29.56 28.24 29.50 13,340,954 +1.17(+4.12%)
Feb 10, 2010 28.26 28.57 27.65 28.33 11,096,356 +0.06(+0.19%)
Feb 09, 2010 27.80 28.76 27.65 28.28 17,837,772 +1.18(+4.35%)
Feb 08, 2010 27.94 28.29 27.03 27.10 15,887,139 -0.87(-3.10%)
Feb 05, 2010 26.18 28.02 25.86 27.96 22,893,198 +1.80(+6.89%)
Feb 04, 2010 27.16 27.16 26.05 26.16 18,614,338 -1.53(-5.52%)
Feb 03, 2010 27.99 28.48 27.63 27.69 9,151,849 -0.40(-1.43%)
Feb 02, 2010 28.35 28.62 27.91 28.09 12,655,197 +0.23(+0.83%)
Feb 01, 2010 27.05 28.04 27.04 27.86 10,225,068 +1.11(+4.17%)
Jan 29, 2010 28.07 28.22 26.69 26.74 17,048,308 -1.35(-4.82%)
Jan 28, 2010 28.55 28.71 27.45 28.10 13,801,825 -0.17(-0.61%)
Jan 27, 2010 28.63 28.69 27.78 28.27 13,190,352 -0.35(-1.21%)
Jan 26, 2010 28.14 29.13 28.03 28.62 10,227,105 +0.10(+0.36%)
Jan 25, 2010 29.46 29.52 28.52 28.52 12,783,734 -0.57(-1.95%)
Jan 22, 2010 28.96 29.85 28.74 29.08 15,670,838 -0.02(-0.08%)
Jan 21, 2010 29.98 30.24 29.07 29.11 18,265,246 -0.95(-3.14%)
Jan 20, 2010 30.91 31.34 29.80 30.05 19,728,384 -1.69(-5.33%)
Jan 19, 2010 31.20 31.78 31.19 31.74 8,690,030 +0.52(+1.66%)
Jan 15, 2010 31.75 31.22 31.22 31.22 13,602,950 -0.75(-2.34%)
Jan 14, 2010 32.55 32.67 31.77 31.97 9,466,744 -0.45(-1.38%)
Jan 13, 2010 32.40 32.67 31.77 32.42 10,029,369 +0.19(+0.59%)
Jan 12, 2010 33.04 33.52 32.12 32.23 11,846,981 -1.19(-3.55%)
Jan 11, 2010 34.00 34.28 33.21 33.42 8,318,721 +0.03(+0.09%)
Jan 08, 2010 33.07 33.43 32.61 33.39 7,553,031 +0.45(+1.36%)
Jan 07, 2010 33.02 33.05 32.44 32.94 7,408,642 -0.09(-0.29%)
Jan 06, 2010 32.77 33.50 32.69 33.03 11,585,273 +0.58(+1.80%)
Jan 05, 2010 32.26 32.71 31.79 32.45 9,759,275 +0.43(+1.33%)
Jan 04, 2010 32.19 32.38 31.84 32.02 8,346,195 +1.05(+3.41%)
Dec 31, 2009 31.10 30.97 30.97 30.97 5,447,294 +0.31(+1.00%)
Dec 30, 2009 30.74 30.78 30.45 30.66 5,872,695 -0.44(-1.42%)
Dec 29, 2009 31.71 31.84 31.02 31.10 6,669,572 -0.35(-1.10%)
Dec 28, 2009 32.13 32.28 31.29 31.45 5,798,538 -0.43(-1.36%)
Dec 24, 2009 31.88 32.17 31.62 31.88 5,132,089 +0.37(+1.17%)
Dec 23, 2009 30.81 31.91 30.80 31.51 12,074,169 +1.20(+3.97%)
Dec 22, 2009 30.04 30.50 29.76 30.31 9,233,527 +0.35(+1.18%)
Dec 21, 2009 30.47 30.58 29.64 29.95 11,531,159 -0.35(-1.14%)
Dec 18, 2009 29.68 30.32 29.54 30.30 16,370,983 +0.77(+2.61%)
Dec 17, 2009 30.59 30.89 29.46 29.53 18,098,182 -2.10(-6.65%)
Dec 16, 2009 31.37 31.84 30.92 31.63 11,518,782 +0.57(+1.85%)
Dec 15, 2009 31.41 31.65 30.94 31.06 9,999,054 -0.50(-1.57%)
Dec 14, 2009 31.79 31.87 31.43 31.55 8,723,105 +0.18(+0.58%)
Dec 11, 2009 32.28 32.29 31.22 31.37 9,471,210 -0.79(-2.45%)
Dec 10, 2009 32.47 32.50 31.65 32.16 9,637,736 +0.02(+0.07%)
Dec 09, 2009 31.49 32.32 31.21 32.13 13,884,990 +0.83(+2.64%)
Dec 08, 2009 32.08 32.23 31.12 31.31 14,148,327 -1.23(-3.77%)
Dec 07, 2009 32.54 33.06 32.02 32.54 15,920,699 -0.74(-2.22%)
Dec 04, 2009 34.64 34.76 32.76 33.28 21,106,344 -2.27(-6.38%)
Dec 03, 2009 35.77 36.12 35.14 35.54 13,540,403 -0.61(-1.68%)
Dec 02, 2009 35.65 36.40 35.43 36.15 16,099,340 +0.91(+2.59%)
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.