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 28, 2013 18.60 20.51 18.56 20.46 16,878,206 +1.60(+8.51%)
Jun 27, 2013 18.74 19.06 18.64 18.85 12,862,720 +0.36(+1.97%)
Jun 26, 2013 18.50 18.93 18.38 18.49 15,015,895 -0.90(-4.65%)
Jun 25, 2013 19.55 19.74 19.06 19.39 9,079,584 -0.12(-0.59%)
Jun 24, 2013 19.75 20.13 19.41 19.50 12,828,732 -0.84(-4.11%)
Jun 21, 2013 19.90 20.35 19.41 20.34 14,847,850 +0.53(+2.67%)
Jun 20, 2013 20.49 20.63 19.50 19.81 18,999,032 -1.86(-8.59%)
Jun 19, 2013 22.45 22.55 21.61 21.67 8,024,349 -0.78(-3.46%)
Jun 18, 2013 22.81 22.95 22.29 22.45 6,920,334 -0.52(-2.26%)
Jun 17, 2013 22.82 23.08 22.75 22.97 5,202,040 +0.11(+0.47%)
Jun 14, 2013 23.59 23.60 22.81 22.86 6,757,958 -0.60(-2.56%)
Jun 13, 2013 22.88 23.47 22.81 23.46 7,165,801 +0.36(+1.57%)
Jun 12, 2013 22.87 23.53 22.71 23.10 7,719,668 +0.21(+0.94%)
Jun 11, 2013 22.93 23.31 22.85 22.89 7,454,838 -0.72(-3.04%)
Jun 10, 2013 23.44 23.79 23.03 23.60 5,155,892 +0.07(+0.32%)
Jun 07, 2013 24.01 24.13 23.32 23.53 9,256,037 -1.09(-4.42%)
Jun 06, 2013 24.11 24.76 24.00 24.62 7,467,606 +0.42(+1.74%)
Jun 05, 2013 24.25 24.71 23.92 24.20 6,085,572 -0.02(-0.07%)
Jun 04, 2013 24.27 24.36 23.73 24.21 6,159,709 -0.44(-1.77%)
Jun 03, 2013 24.28 25.00 24.25 24.65 8,191,877 +0.66(+2.75%)
May 31, 2013 23.77 24.02 23.61 23.99 8,691,970 -0.14(-0.58%)
May 30, 2013 23.38 24.14 23.31 24.13 10,610,044 +1.27(+5.55%)
May 29, 2013 21.99 22.89 21.96 22.86 8,453,058 +1.01(+4.60%)
May 28, 2013 22.13 22.47 21.68 21.86 8,680,495 -0.26(-1.16%)
May 24, 2013 22.32 22.71 21.87 22.11 8,732,550 -0.33(-1.47%)
May 23, 2013 22.79 22.89 22.35 22.44 6,575,489 +0.07(+0.29%)
May 22, 2013 22.32 23.09 22.02 22.38 11,574,123 +0.42(+1.91%)
May 21, 2013 21.93 22.44 21.62 21.96 8,881,488 -0.53(-2.35%)
May 20, 2013 21.05 22.58 21.05 22.48 9,454,826 +1.20(+5.65%)
May 17, 2013 21.76 21.79 21.25 21.28 11,360,137 -0.88(-3.98%)
May 16, 2013 22.20 22.74 21.84 22.16 10,457,454 -0.34(-1.50%)
May 15, 2013 23.21 23.32 22.45 22.50 10,887,667 -1.46(-6.09%)
May 13, 2013 24.21 24.36 23.86 23.96 4,926,778 -0.48(-1.95%)
May 10, 2013 23.78 24.44 23.57 24.43 10,713,121 -0.03(-0.13%)
May 09, 2013 24.39 25.42 24.29 24.47 9,113,183 -0.41(-1.65%)
May 08, 2013 23.62 24.89 23.43 24.88 9,728,638 +1.49(+6.36%)
May 07, 2013 23.52 23.70 23.14 23.39 8,128,230 -0.36(-1.52%)
May 06, 2013 23.91 23.94 23.65 23.75 3,845,275 +0.02(+0.07%)
May 03, 2013 23.67 23.95 23.56 23.74 7,245,863 +0.18(+0.77%)
May 02, 2013 23.56 23.90 23.16 23.56 8,518,790 -0.14(-0.59%)
May 01, 2013 23.65 23.93 23.17 23.69 10,000,462 -0.60(-2.47%)
Apr 30, 2013 23.57 24.30 23.01 24.29 11,331,586 +0.62(+2.60%)
Apr 29, 2013 24.14 24.41 23.55 23.68 8,477,207 -0.01(-0.03%)
Apr 26, 2013 24.70 24.56 23.56 23.69 9,284,604 -0.87(-3.55%)
Apr 25, 2013 24.65 25.16 24.44 24.56 11,964,124 +0.39(+1.60%)
Apr 24, 2013 23.25 24.25 23.14 24.17 9,796,570 +1.38(+6.05%)
Apr 23, 2013 23.25 23.25 22.63 22.79 8,318,031 -0.67(-2.84%)
Apr 22, 2013 23.52 23.61 23.12 23.46 8,789,894 +0.57(+2.51%)
Apr 19, 2013 23.23 23.37 22.52 22.88 9,826,796 +0.02(+0.07%)
Apr 18, 2013 22.64 23.28 22.50 22.87 11,598,332 +0.52(+2.32%)
Apr 17, 2013 22.77 23.23 22.27 22.35 16,570,423 -0.47(-2.05%)
Apr 16, 2013 23.23 23.60 22.64 22.82 14,855,323 +0.16(+0.69%)
Apr 15, 2013 22.60 23.47 22.26 22.66 23,756,420 -1.63(-6.70%)
Apr 12, 2013 25.01 25.14 24.20 24.29 16,536,917 -1.25(-4.90%)
Apr 11, 2013 25.78 26.10 25.47 25.54 5,730,196 -0.29(-1.11%)
Apr 10, 2013 26.29 26.70 25.67 25.83 9,181,630 -0.70(-2.62%)
Apr 09, 2013 25.79 26.76 25.67 26.52 7,493,194 +0.83(+3.22%)
Apr 08, 2013 25.98 26.07 25.54 25.69 5,904,068 -0.32(-1.23%)
Apr 05, 2013 26.19 26.50 25.84 26.01 8,723,865 +0.18(+0.70%)
Apr 04, 2013 25.38 26.16 25.06 25.83 9,309,208 +0.29(+1.12%)
Apr 03, 2013 26.43 26.58 25.29 25.55 12,952,063 -0.96(-3.61%)
Apr 02, 2013 27.09 27.17 26.41 26.50 8,838,716 -0.86(-3.14%)
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.