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, 2012 28.89 30.02 28.89 29.77 6,444,453 +0.90(+3.12%)
Dec 28, 2012 29.26 29.43 28.82 28.87 4,553,664 -0.36(-1.22%)
Dec 27, 2012 29.08 29.65 28.86 29.23 6,885,013 -0.05(-0.17%)
Dec 26, 2012 29.10 29.54 29.03 29.28 4,817,477 +0.24(+0.84%)
Dec 24, 2012 28.64 29.05 28.58 29.03 2,534,916 +0.48(+1.68%)
Dec 21, 2012 28.63 29.01 28.49 28.56 11,649,098 -0.45(-1.54%)
Dec 20, 2012 29.16 29.31 28.43 29.00 9,289,532 -0.47(-1.60%)
Dec 19, 2012 29.48 29.67 29.32 29.47 6,989,647 -0.03(-0.11%)
Dec 18, 2012 29.97 29.98 29.36 29.51 6,771,579 -0.49(-1.62%)
Dec 17, 2012 29.95 30.11 29.61 29.99 4,274,622 +0.12(+0.41%)
Dec 14, 2012 29.93 30.27 29.72 29.87 4,719,400 -0.13(-0.43%)
Dec 13, 2012 30.34 30.44 29.73 30.00 7,286,235 -1.04(-3.35%)
Dec 12, 2012 30.36 31.53 30.31 31.04 8,995,850 +0.98(+3.27%)
Dec 11, 2012 30.35 30.62 30.06 30.06 5,275,737 -0.29(-0.96%)
Dec 10, 2012 30.60 30.73 30.01 30.35 5,108,145 +0.15(+0.48%)
Dec 07, 2012 30.15 30.26 29.98 30.20 5,677,389 +0.40(+1.36%)
Dec 06, 2012 29.80 30.21 29.65 29.80 6,176,622 -0.12(-0.41%)
Dec 05, 2012 30.88 30.94 29.86 29.92 7,293,712 -0.95(-3.07%)
Dec 04, 2012 29.99 31.18 29.86 30.87 8,082,815 -0.45(-1.45%)
Nov 30, 2012 31.55 31.79 30.98 31.32 5,401,522 -0.45(-1.43%)
Nov 29, 2012 32.34 32.40 31.29 31.77 5,003,026 -0.29(-0.91%)
Nov 28, 2012 30.96 32.08 30.72 32.07 8,746,471 +0.39(+1.23%)
Nov 27, 2012 33.04 33.15 31.64 31.68 8,923,082 -1.52(-4.58%)
Nov 26, 2012 33.26 33.26 32.66 33.20 4,714,656 -0.28(-0.82%)
Nov 23, 2012 33.41 33.71 33.11 33.47 3,568,031 +0.16(+0.49%)
Nov 21, 2012 32.82 33.42 32.66 33.31 4,078,221 +0.35(+1.06%)
Nov 20, 2012 32.80 33.13 32.61 32.96 4,174,359 -0.02(-0.07%)
Nov 19, 2012 32.87 33.13 32.72 32.99 5,450,297 +0.88(+2.75%)
Nov 16, 2012 32.15 32.58 31.65 32.11 8,921,460 -0.15(-0.48%)
Nov 15, 2012 33.34 33.34 31.85 32.26 9,477,451 -1.06(-3.18%)
Nov 14, 2012 34.74 34.78 33.24 33.32 6,121,215 -1.33(-3.83%)
Nov 13, 2012 34.75 35.01 34.54 34.65 4,738,651 -0.44(-1.25%)
Nov 12, 2012 35.74 35.92 35.05 35.08 3,493,454 -0.59(-1.65%)
Nov 09, 2012 36.35 36.42 35.64 35.67 5,303,900 -0.57(-1.56%)
Nov 08, 2012 35.84 36.47 35.50 36.24 6,974,341 +0.16(+0.45%)
Nov 07, 2012 35.96 36.26 35.35 36.08 7,768,763 +0.48(+1.34%)
Nov 06, 2012 35.39 35.66 35.12 35.60 5,991,862 +0.60(+1.71%)
Nov 05, 2012 35.06 35.51 34.95 35.00 5,466,522 +0.16(+0.46%)
Nov 02, 2012 36.02 36.10 34.80 34.84 7,760,766 -1.80(-4.92%)
Nov 01, 2012 36.30 36.76 36.29 36.64 5,008,662 +0.11(+0.31%)
Oct 31, 2012 36.40 36.77 36.30 36.53 5,317,276 +1.20(+3.41%)
Oct 26, 2012 35.43 35.33 35.33 35.33 5,459,347 -0.06(-0.18%)
Oct 25, 2012 34.52 35.52 34.24 35.39 8,385,215 +2.22(+6.70%)
Oct 24, 2012 34.63 34.68 33.11 33.17 7,614,610 -1.21(-3.52%)
Oct 23, 2012 34.38 34.79 34.31 34.38 5,491,059 -0.58(-1.66%)
Oct 19, 2012 34.55 35.07 34.15 34.96 6,663,023 +0.39(+1.12%)
Oct 18, 2012 35.32 35.46 34.55 34.58 5,894,387 -1.16(-3.25%)
Oct 17, 2012 35.61 35.90 35.13 35.74 3,584,108 +0.27(+0.77%)
Oct 16, 2012 35.37 35.66 35.17 35.46 4,615,810 +0.39(+1.11%)
Oct 15, 2012 34.81 35.08 34.48 35.08 4,696,562 -0.03(-0.09%)
Oct 12, 2012 35.58 35.78 34.94 35.11 4,107,688 -0.56(-1.56%)
Oct 11, 2012 36.32 36.32 35.57 35.67 4,958,691 -0.25(-0.70%)
Oct 10, 2012 35.67 36.42 35.50 35.92 5,209,103 +0.12(+0.34%)
Oct 09, 2012 37.09 37.31 35.76 35.80 6,884,337 -1.27(-3.41%)
Oct 08, 2012 36.88 37.19 36.63 37.06 2,315,277 -0.19(-0.52%)
Oct 05, 2012 37.21 37.85 37.03 37.25 5,503,073 -0.02(-0.06%)
Oct 04, 2012 36.82 37.28 36.75 37.28 5,899,149 +0.85(+2.35%)
Oct 03, 2012 36.91 37.01 36.36 36.42 4,334,465 -0.35(-0.94%)
Oct 02, 2012 37.19 37.42 36.59 36.77 5,392,318 -0.47(-1.26%)
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.