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 (%)
Mar 30, 2012 35.99 36.12 35.55 36.06 4,554,360 +0.54(+1.53%)
Mar 29, 2012 35.41 35.75 34.88 35.51 5,640,101 -0.11(-0.31%)
Mar 28, 2012 35.76 36.02 35.27 35.63 5,418,612 -0.45(-1.24%)
Mar 27, 2012 36.69 36.92 35.99 36.07 5,823,533 -0.45(-1.23%)
Mar 26, 2012 36.56 36.73 36.27 36.52 6,346,821 +0.87(+2.45%)
Mar 23, 2012 35.24 36.00 35.07 35.65 5,188,473 +0.58(+1.67%)
Mar 22, 2012 34.35 35.21 34.25 35.07 5,524,698 -0.16(-0.45%)
Mar 21, 2012 35.59 35.80 35.08 35.23 5,421,627 -0.09(-0.25%)
Mar 20, 2012 34.70 35.40 34.12 35.31 8,216,678 +0.10(+0.30%)
Mar 19, 2012 35.22 35.79 35.15 35.21 5,121,500 -0.07(-0.20%)
Mar 16, 2012 35.47 35.71 35.17 35.28 15,495,175 -0.31(-0.88%)
Mar 15, 2012 35.66 36.23 35.33 35.59 7,814,608 +0.02(+0.07%)
Mar 14, 2012 36.31 36.37 34.95 35.57 14,955,768 -1.25(-3.39%)
Mar 13, 2012 37.15 37.68 36.49 36.82 5,516,641 -0.41(-1.11%)
Mar 12, 2012 37.53 37.80 36.97 37.23 4,760,428 -0.58(-1.52%)
Mar 09, 2012 37.76 38.45 37.60 37.81 4,842,480 -0.16(-0.42%)
Mar 08, 2012 37.71 38.33 37.33 37.97 3,937,874 +0.64(+1.71%)
Mar 07, 2012 37.50 37.57 36.83 37.33 5,632,257 -0.16(-0.43%)
Mar 06, 2012 37.00 37.59 36.78 37.49 7,582,067 -0.84(-2.19%)
Mar 05, 2012 38.97 39.01 37.95 38.33 5,159,125 -0.95(-2.42%)
Mar 02, 2012 39.39 39.78 39.03 39.28 4,227,828 -0.34(-0.85%)
Mar 01, 2012 38.87 39.85 38.85 39.61 6,667,540 +0.84(+2.16%)
Feb 29, 2012 40.12 40.56 38.45 38.77 11,351,608 -1.22(-3.06%)
Feb 28, 2012 38.93 40.16 38.67 40.00 6,269,279 +1.35(+3.50%)
Feb 27, 2012 38.62 39.17 38.41 38.65 4,746,638 -0.22(-0.58%)
Feb 24, 2012 39.22 39.50 38.60 38.87 4,822,192 -0.69(-1.74%)
Feb 23, 2012 39.65 39.92 39.34 39.56 6,890,001 +0.22(+0.57%)
Feb 22, 2012 38.62 39.60 38.37 39.33 7,506,683 +0.58(+1.51%)
Feb 21, 2012 38.05 38.80 37.91 38.75 6,689,370 +1.14(+3.04%)
Feb 17, 2012 38.25 38.29 37.24 37.61 7,145,082 -0.30(-0.80%)
Feb 16, 2012 36.54 38.10 36.18 37.91 7,380,402 +1.72(+4.75%)
Feb 15, 2012 36.86 36.97 36.16 36.19 4,870,025 -0.14(-0.40%)
Feb 14, 2012 36.75 36.75 35.80 36.34 6,709,577 -0.21(-0.58%)
Feb 13, 2012 36.75 36.87 36.32 36.55 3,938,578 -0.09(-0.24%)
Feb 10, 2012 36.66 36.99 36.21 36.63 5,963,663 -0.65(-1.74%)
Feb 09, 2012 38.18 38.23 37.18 37.28 4,796,973 -0.38(-1.02%)
Feb 08, 2012 38.14 38.48 37.49 37.67 4,442,683 -0.48(-1.26%)
Feb 07, 2012 37.99 38.62 37.33 38.14 5,529,316 +0.19(+0.51%)
Feb 06, 2012 37.75 38.47 37.62 37.95 3,678,133 -0.07(-0.19%)
Feb 03, 2012 38.64 38.71 37.85 38.02 7,145,359 -0.87(-2.24%)
Feb 02, 2012 38.20 39.11 37.94 38.90 5,692,469 +0.85(+2.23%)
Feb 01, 2012 38.93 39.12 38.05 38.05 6,844,524 -0.60(-1.55%)
Jan 31, 2012 39.58 39.76 38.14 38.65 5,870,424 -0.18(-0.45%)
Jan 30, 2012 38.58 39.09 38.27 38.82 4,920,072 -0.50(-1.28%)
Jan 27, 2012 38.55 39.69 38.55 39.33 7,202,819 +0.50(+1.30%)
Jan 26, 2012 38.46 39.10 38.45 38.82 11,370,938 +0.93(+2.44%)
Jan 25, 2012 35.30 38.15 34.85 37.90 12,709,757 +2.45(+6.92%)
Jan 24, 2012 35.88 36.03 35.21 35.45 6,758,495 -0.78(-2.16%)
Jan 23, 2012 36.22 36.40 35.83 36.23 6,076,115 +0.30(+0.84%)
Jan 20, 2012 35.35 36.11 35.12 35.92 8,830,240 +0.46(+1.28%)
Jan 19, 2012 35.83 36.05 35.18 35.47 7,511,050 -0.42(-1.16%)
Jan 18, 2012 35.90 36.35 35.66 35.88 6,063,462 -0.04(-0.11%)
Jan 17, 2012 36.82 37.12 35.77 35.92 5,867,999 -0.32(-0.87%)
Jan 13, 2012 36.44 36.49 35.75 36.24 4,399,158 -0.45(-1.24%)
Jan 12, 2012 36.49 37.06 36.34 36.69 5,336,525 +0.60(+1.66%)
Jan 11, 2012 36.22 36.28 35.63 36.10 4,489,714 +0.10(+0.29%)
Jan 10, 2012 36.59 36.60 35.95 35.99 6,194,638 +0.30(+0.85%)
Jan 09, 2012 35.50 35.83 35.07 35.69 5,747,743 +0.59(+1.68%)
Jan 06, 2012 36.18 36.20 34.96 35.10 5,427,025 -0.93(-2.59%)
Jan 05, 2012 35.74 36.25 35.30 36.03 5,396,317 +0.00(+0.00%)
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.