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 (%)
Jun 30, 2010 34.14 34.93 34.08 34.59 11,484 +0.23(+0.67%)
Jun 29, 2010 35.18 35.18 34.01 34.36 15,721 -1.48(-4.12%)
Jun 25, 2010 35.84 36.22 35.19 35.84 6,685,037 +0.95(+2.74%)
Jun 24, 2010 34.98 35.54 34.81 34.88 9,406 -0.39(-1.12%)
Jun 23, 2010 34.22 35.43 34.12 35.28 8,876,517 +0.61(+1.75%)
Jun 22, 2010 34.99 35.37 34.56 34.67 23,517 -0.32(-0.92%)
Jun 21, 2010 36.12 36.26 34.73 34.99 7,858,411 -1.19(-3.29%)
Jun 18, 2010 36.18 36.35 35.74 36.18 8,892,840 +0.76(+2.14%)
Jun 17, 2010 35.28 35.73 35.21 35.43 51,026 +0.73(+2.12%)
Jun 16, 2010 34.05 34.91 33.98 34.69 6,616,219 +0.55(+1.62%)
Jun 15, 2010 33.65 34.21 33.47 34.14 18,410 +0.68(+2.04%)
Jun 14, 2010 34.31 34.40 33.32 33.46 8,508,627 -1.02(-2.95%)
Jun 11, 2010 34.75 34.84 34.36 34.47 5,315,808 -0.13(-0.36%)
Jun 10, 2010 34.20 34.70 34.00 34.60 5,346 +0.28(+0.80%)
Jun 09, 2010 34.55 35.00 34.12 34.33 8,830,761 -0.63(-1.80%)
Jun 08, 2010 35.01 35.75 34.64 34.96 37,103 +0.13(+0.36%)
Jun 07, 2010 33.35 35.12 33.08 34.83 13,453,497 +1.52(+4.57%)
Jun 04, 2010 33.31 33.99 33.00 33.31 9,509,487 -1.10(-3.21%)
Jun 03, 2010 34.80 34.81 33.43 34.41 8,306,440 -0.42(-1.20%)
Jun 02, 2010 34.03 34.94 34.03 34.83 42,236 +0.74(+2.17%)
Jun 01, 2010 34.33 35.02 34.09 34.09 633 +0.10(+0.30%)
May 28, 2010 33.99 34.40 33.73 33.99 8,093,113 -0.21(-0.62%)
May 27, 2010 33.74 34.70 33.67 34.20 11,792,112 +0.69(+2.07%)
May 26, 2010 34.32 34.59 33.47 33.50 2,770 -0.10(-0.30%)
May 25, 2010 32.16 33.69 32.04 33.61 27,113 +1.24(+3.83%)
May 24, 2010 32.70 33.20 32.34 32.37 8,638,557 +0.17(+0.54%)
May 21, 2010 31.56 32.46 31.47 32.20 12,375,050 -0.02(-0.07%)
May 20, 2010 32.38 32.73 32.16 32.22 5,728 -1.19(-3.56%)
May 19, 2010 34.47 34.63 32.47 33.41 17,857,870 -1.84(-5.21%)
May 18, 2010 34.92 35.67 34.75 35.25 6,921 -0.05(-0.13%)
May 17, 2010 35.93 35.98 34.75 35.30 10,607,328 -0.73(-2.04%)
May 14, 2010 36.03 36.45 34.95 36.03 13,368,458 +0.15(+0.42%)
May 13, 2010 36.30 36.59 35.78 35.88 12,252,200 -1.18(-3.17%)
May 12, 2010 36.98 37.39 36.27 37.05 17,334,146 +0.62(+1.69%)
May 11, 2010 36.42 36.94 36.32 36.44 10,419 +2.14(+6.24%)
May 10, 2010 34.05 34.42 34.03 34.30 12,713,153 +0.57(+1.68%)
May 07, 2010 34.19 34.80 33.20 33.73 20,498,842 -0.49(-1.43%)
May 06, 2010 33.44 34.73 33.08 34.22 23,719,052 +1.25(+3.78%)
May 05, 2010 33.13 33.92 32.93 32.97 11,004,528 -0.74(-2.20%)
May 04, 2010 33.78 33.95 32.89 33.71 3,363 +0.05(+0.14%)
May 03, 2010 34.26 34.49 33.11 33.67 8,139,724 -0.42(-1.23%)
Apr 30, 2010 34.04 34.76 33.98 34.08 11,837,515 +0.32(+0.95%)
Apr 29, 2010 33.35 34.06 33.15 33.76 13,440,009 +0.15(+0.43%)
Apr 28, 2010 32.49 34.25 32.33 33.62 20,595,776 +1.29(+3.97%)
Apr 27, 2010 31.75 32.66 31.66 32.33 15,489,896 +0.30(+0.94%)
Apr 26, 2010 32.01 32.25 31.81 32.03 7,083,967 +0.18(+0.57%)
Apr 23, 2010 31.35 32.00 31.01 31.85 7,588,980 +0.47(+1.48%)
Apr 22, 2010 30.81 31.47 30.58 31.39 7,654,717 +0.23(+0.73%)
Apr 21, 2010 30.88 31.31 30.65 31.16 12,884 +0.53(+1.72%)
Apr 20, 2010 31.16 31.22 30.63 30.63 199,668 +0.01(+0.03%)
Apr 19, 2010 30.25 30.63 30.06 30.62 8,045,006 -0.08(-0.26%)
Apr 16, 2010 31.27 31.44 30.38 30.70 13,097,717 -0.91(-2.87%)
Apr 15, 2010 31.47 32.01 31.40 31.61 6,544,298 -0.06(-0.20%)
Apr 14, 2010 31.76 31.91 31.38 31.67 6,366,174 +0.35(+1.11%)
Apr 13, 2010 31.42 31.51 30.85 31.32 7,540,443 -0.25(-0.79%)
Apr 12, 2010 31.53 32.31 31.44 31.57 8,041,303 -0.10(-0.32%)
Apr 09, 2010 31.95 32.00 31.38 31.68 9,348,847 -0.01(-0.02%)
Apr 08, 2010 31.19 31.77 30.97 31.68 10,104,098 +0.26(+0.83%)
Apr 07, 2010 30.43 31.60 30.30 31.42 15,171,057 +1.25(+4.15%)
Apr 06, 2010 30.38 30.58 30.11 30.17 8,935,299 -0.43(-1.39%)
Apr 05, 2010 30.80 30.96 30.43 30.60 9,030,616 +0.06(+0.21%)
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.