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, 2013 17.63 18.37 18.37 18.37 13,496,178 +0.64(+3.63%)
Dec 30, 2013 18.21 18.21 17.69 17.73 8,075,233 -0.58(-3.15%)
Dec 27, 2013 18.31 18.44 18.12 18.30 5,762,524 +0.08(+0.42%)
Dec 26, 2013 18.48 18.70 18.09 18.23 6,438,185 -0.06(-0.32%)
Dec 24, 2013 17.70 18.29 17.68 18.29 5,711,415 +0.54(+3.06%)
Dec 23, 2013 17.78 17.79 17.58 17.74 8,920,930 +0.01(+0.05%)
Dec 20, 2013 17.70 17.86 17.52 17.74 14,751,848 +0.07(+0.38%)
Dec 19, 2013 17.53 17.82 17.41 17.67 11,935,869 -0.25(-1.42%)
Dec 18, 2013 18.11 18.60 17.86 17.92 16,148,133 -0.12(-0.66%)
Dec 17, 2013 18.00 18.21 17.88 18.04 7,402,728 -0.10(-0.56%)
Dec 16, 2013 17.96 18.25 17.74 18.14 9,333,122 +0.29(+1.61%)
Dec 13, 2013 18.05 18.19 17.80 17.85 7,548,012 -0.06(-0.33%)
Dec 12, 2013 17.65 18.04 17.44 17.91 8,858,760 -0.07(-0.38%)
Dec 11, 2013 18.46 18.61 17.96 17.98 9,224,596 -0.45(-2.44%)
Dec 10, 2013 18.33 18.71 18.31 18.43 11,628,753 +0.66(+3.69%)
Dec 09, 2013 17.84 18.05 17.65 17.78 8,011,824 +0.01(+0.05%)
Dec 06, 2013 17.78 18.05 17.71 17.77 9,469,915 +0.18(+1.01%)
Dec 05, 2013 17.81 17.93 17.54 17.59 9,128,411 -0.54(-2.98%)
Dec 04, 2013 17.83 18.25 17.57 18.13 12,368,131 +0.48(+2.72%)
Dec 03, 2013 18.01 18.17 17.50 17.65 12,411,289 -0.37(-2.06%)
Dec 02, 2013 18.62 18.64 18.00 18.02 10,091,287 -0.93(-4.90%)
Nov 29, 2013 19.07 19.22 18.88 18.95 4,199,733 +0.12(+0.63%)
Nov 27, 2013 19.04 19.08 18.73 18.83 6,902,080 -0.03(-0.13%)
Nov 26, 2013 19.24 19.31 18.78 18.85 9,156,891 -0.49(-2.53%)
Nov 25, 2013 19.24 19.56 18.75 19.34 10,889,080 -0.16(-0.82%)
Nov 22, 2013 19.73 20.07 19.47 19.50 7,177,672 -0.16(-0.82%)
Nov 21, 2013 19.63 19.80 19.16 19.66 8,065,521 -0.14(-0.72%)
Nov 20, 2013 20.19 20.30 19.57 19.81 12,276,140 -0.60(-2.94%)
Nov 19, 2013 20.26 20.71 20.25 20.41 5,727,828 +0.02(+0.08%)
Nov 18, 2013 20.56 20.63 20.26 20.39 7,644,630 -0.14(-0.70%)
Nov 15, 2013 20.88 21.05 20.47 20.53 6,995,762 -0.35(-1.70%)
Nov 14, 2013 20.71 20.92 20.47 20.89 9,774,095 +0.47(+2.31%)
Nov 13, 2013 20.41 20.56 20.23 20.42 6,000,831 +0.20(+1.00%)
Nov 12, 2013 20.42 20.80 20.16 20.21 8,500,105 -0.42(-2.03%)
Nov 11, 2013 20.47 20.67 20.17 20.63 6,684,138 -0.01(-0.04%)
Nov 08, 2013 20.23 20.67 19.83 20.64 9,998,786 +0.13(+0.66%)
Nov 07, 2013 20.84 21.10 20.47 20.51 7,689,116 -0.64(-3.02%)
Nov 06, 2013 21.08 21.28 20.94 21.15 6,282,502 +0.33(+1.57%)
Nov 05, 2013 20.88 20.99 20.51 20.82 6,942,372 -0.23(-1.08%)
Nov 04, 2013 20.73 21.09 20.57 21.04 7,082,546 +0.61(+3.00%)
Nov 01, 2013 21.03 21.09 20.28 20.43 12,774,409 -0.93(-4.37%)
Oct 31, 2013 21.62 21.84 21.29 21.36 10,256,544 -0.77(-3.49%)
Oct 30, 2013 22.40 22.55 21.31 22.14 12,267,834 +0.08(+0.38%)
Oct 29, 2013 22.57 22.67 22.01 22.05 7,441,925 -0.71(-3.14%)
Oct 28, 2013 22.56 23.07 22.13 22.77 9,039,245 +0.30(+1.35%)
Oct 25, 2013 22.10 22.56 21.58 22.46 10,037,335 +0.10(+0.45%)
Oct 24, 2013 22.12 22.55 21.95 22.36 9,815,777 +0.86(+3.98%)
Oct 23, 2013 21.84 22.07 21.25 21.51 11,124,983 -0.50(-2.25%)
Oct 22, 2013 21.46 22.07 21.43 22.00 11,223,386 +1.03(+4.93%)
Oct 21, 2013 20.68 21.00 20.57 20.97 5,229,793 +0.51(+2.51%)
Oct 18, 2013 20.55 20.79 20.36 20.46 5,869,487 -0.15(-0.73%)
Oct 17, 2013 20.62 20.98 20.50 20.61 10,630,755 +0.75(+3.76%)
Oct 16, 2013 20.10 20.16 19.69 19.86 6,947,333 -0.33(-1.62%)
Oct 15, 2013 19.62 20.26 19.51 20.19 10,166,254 +0.47(+2.39%)
Oct 14, 2013 19.94 20.06 19.54 19.72 6,774,077 -0.06(-0.30%)
Oct 11, 2013 20.02 20.04 19.57 19.77 10,369,892 -0.54(-2.64%)
Oct 10, 2013 20.56 20.76 20.23 20.31 8,054,586 -0.35(-1.70%)
Oct 09, 2013 20.49 20.92 19.89 20.66 9,046,412 +0.06(+0.28%)
Oct 08, 2013 21.15 21.49 20.47 20.60 7,981,958 -0.54(-2.53%)
Oct 07, 2013 21.04 21.36 20.95 21.14 6,247,963 +0.23(+1.08%)
Oct 04, 2013 21.12 21.22 20.85 20.91 6,415,398 -0.17(-0.79%)
Oct 03, 2013 21.26 21.64 21.04 21.08 7,368,282 -0.23(-1.06%)
Oct 02, 2013 21.32 21.86 21.26 21.31 8,059,631 +0.19(+0.91%)
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.