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 (%)
Nov 28, 2014 17.83 17.98 17.36 17.44 7,171,076 -1.13(-6.07%)
Nov 26, 2014 18.86 18.57 18.57 18.57 5,501,963 -0.31(-1.65%)
Nov 25, 2014 18.20 18.91 18.13 18.88 10,783,245 +0.77(+4.27%)
Nov 24, 2014 18.07 18.38 17.99 18.11 6,262,579 -0.12(-0.63%)
Nov 21, 2014 18.78 18.79 18.02 18.23 9,228,417 -0.08(-0.44%)
Nov 20, 2014 18.24 18.43 17.89 18.31 8,382,692 +0.46(+2.59%)
Nov 19, 2014 18.88 18.99 17.75 17.84 14,299,881 -1.07(-5.64%)
Nov 18, 2014 18.59 18.97 18.24 18.91 12,606,020 +0.73(+4.04%)
Nov 17, 2014 17.92 18.43 17.79 18.18 12,414,208 +0.13(+0.73%)
Nov 14, 2014 16.76 18.11 16.62 18.04 13,713,668 +1.03(+6.08%)
Nov 13, 2014 17.54 17.59 16.92 17.01 9,010,052 -0.37(-2.14%)
Nov 12, 2014 17.58 17.78 16.99 17.38 9,223,776 +0.07(+0.41%)
Nov 11, 2014 17.02 17.53 16.99 17.31 9,978,639 +0.47(+2.78%)
Nov 10, 2014 17.48 17.54 16.74 16.84 13,009,490 -0.85(-4.80%)
Nov 07, 2014 16.81 17.71 16.75 17.69 15,876,445 +1.30(+7.92%)
Nov 06, 2014 15.97 16.67 15.89 16.39 12,960,579 +0.64(+4.04%)
Nov 05, 2014 15.81 16.48 15.66 15.75 15,158,544 -0.51(-3.15%)
Nov 04, 2014 16.59 16.73 16.20 16.27 13,260,262 -0.39(-2.33%)
Nov 03, 2014 16.69 16.73 15.99 16.66 13,822,126 +0.06(+0.37%)
Oct 31, 2014 15.60 16.74 15.03 16.59 23,269,084 +0.15(+0.91%)
Oct 30, 2014 18.47 18.48 16.35 16.44 24,300,688 -2.57(-13.52%)
Oct 29, 2014 19.69 19.69 18.93 19.01 8,798,205 -0.81(-4.10%)
Oct 28, 2014 19.61 19.84 19.36 19.83 4,246,156 +0.41(+2.09%)
Oct 27, 2014 19.58 19.66 19.41 19.42 4,850,786 -0.24(-1.21%)
Oct 24, 2014 19.75 19.98 19.57 19.66 6,224,037 -0.07(-0.36%)
Oct 23, 2014 19.58 19.93 19.32 19.73 8,767,079 +0.04(+0.18%)
Oct 22, 2014 20.29 20.35 19.69 19.69 8,988,876 -0.82(-4.01%)
Oct 21, 2014 20.77 20.95 20.47 20.52 7,248,154 -0.07(-0.34%)
Oct 20, 2014 20.46 20.68 20.38 20.59 5,945,733 +0.34(+1.66%)
Oct 17, 2014 21.06 21.08 20.25 20.25 9,052,985 -0.85(-4.02%)
Oct 16, 2014 20.76 21.37 20.65 21.10 8,497,677 +0.21(+1.01%)
Oct 15, 2014 20.98 21.63 20.68 20.89 10,654,217 -0.06(-0.29%)
Oct 14, 2014 20.85 21.44 20.81 20.95 6,787,672 +0.27(+1.31%)
Oct 13, 2014 20.72 21.21 20.69 20.68 6,301,288 +0.25(+1.25%)
Oct 10, 2014 20.65 21.22 20.39 20.42 6,868,627 -0.31(-1.48%)
Oct 09, 2014 21.62 21.66 20.26 20.73 10,690,689 -0.82(-3.80%)
Oct 08, 2014 20.18 21.73 19.74 21.55 12,374,594 +1.72(+8.65%)
Oct 07, 2014 20.41 20.53 19.82 19.83 7,701,546 -0.53(-2.59%)
Oct 06, 2014 20.09 20.43 19.97 20.36 6,796,681 +0.47(+2.34%)
Oct 03, 2014 20.33 20.33 19.81 19.90 10,213,142 -0.86(-4.15%)
Oct 02, 2014 20.81 20.81 20.30 20.76 7,081,534 +0.34(+1.68%)
Oct 01, 2014 20.44 20.78 20.36 20.41 6,369,529 +0.16(+0.78%)
Sep 30, 2014 20.30 20.53 20.09 20.26 7,299,775 -0.30(-1.46%)
Sep 29, 2014 20.81 20.83 20.48 20.56 3,740,684 -0.11(-0.51%)
Sep 26, 2014 20.83 20.83 20.55 20.66 4,651,569 -0.24(-1.14%)
Sep 25, 2014 20.53 21.03 20.37 20.90 6,791,555 +0.20(+0.98%)
Sep 24, 2014 20.93 21.02 20.58 20.70 7,156,355 -0.06(-0.30%)
Sep 23, 2014 21.06 21.09 20.61 20.76 7,049,626 +0.21(+1.03%)
Sep 22, 2014 20.78 20.82 20.36 20.55 6,635,766 -0.28(-1.35%)
Sep 19, 2014 21.35 21.39 20.67 20.83 9,780,145 -0.56(-2.63%)
Sep 18, 2014 21.78 21.80 21.31 21.39 6,823,996 -0.46(-2.09%)
Sep 17, 2014 22.26 22.43 21.78 21.85 4,512,975 -0.41(-1.86%)
Sep 16, 2014 22.15 22.52 21.87 22.26 4,896,355 +0.18(+0.82%)
Sep 15, 2014 22.17 22.22 21.75 22.08 3,792,290 +0.08(+0.36%)
Sep 12, 2014 22.00 22.31 21.83 22.00 5,365,739 -0.25(-1.14%)
Sep 11, 2014 21.91 22.33 21.78 22.26 5,346,222 +0.17(+0.75%)
Sep 10, 2014 22.17 22.41 21.97 22.09 5,049,301 -0.25(-1.10%)
Sep 09, 2014 21.99 22.42 21.90 22.34 6,648,024 +0.34(+1.55%)
Sep 08, 2014 22.50 22.51 21.91 21.99 6,438,231 -0.59(-2.60%)
Sep 05, 2014 22.71 22.87 22.27 22.58 7,058,689 -0.15(-0.66%)
Sep 04, 2014 23.51 23.61 22.55 22.73 7,383,660 -0.68(-2.92%)
Sep 03, 2014 23.54 23.59 23.36 23.41 3,398,426 +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.