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 30, 2015 15.02 15.23 14.78 14.98 7,351,728 -0.15(-0.98%)
Jun 29, 2015 15.28 15.36 15.08 15.12 5,107,921 -0.14(-0.91%)
Jun 26, 2015 15.27 15.39 15.16 15.26 3,955,025 -0.05(-0.30%)
Jun 25, 2015 15.57 15.66 15.26 15.31 4,660,552 -0.21(-1.37%)
Jun 24, 2015 15.33 15.67 15.32 15.52 6,791,271 +0.20(+1.33%)
Jun 23, 2015 15.11 15.45 15.06 15.32 7,009,108 +0.31(+2.09%)
Jun 22, 2015 15.02 15.21 14.96 15.00 9,394,125 -0.22(-1.46%)
Jun 19, 2015 15.46 15.60 15.08 15.23 10,286,489 -0.46(-2.95%)
Jun 18, 2015 15.73 15.80 15.58 15.69 6,079,260 +0.30(+1.98%)
Jun 17, 2015 15.16 15.44 14.98 15.38 12,863,598 +0.22(+1.46%)
Jun 16, 2015 15.37 15.40 15.03 15.16 9,244,748 -0.18(-1.20%)
Jun 15, 2015 15.34 15.47 15.23 15.34 11,205,976 -0.13(-0.83%)
Jun 12, 2015 15.48 15.68 15.43 15.47 4,546,167 -0.11(-0.71%)
Jun 11, 2015 15.80 15.82 15.44 15.58 8,829,541 -0.31(-1.96%)
Jun 10, 2015 16.04 16.10 15.81 15.90 5,315,722 +0.12(+0.76%)
Jun 09, 2015 15.96 16.11 15.69 15.78 5,260,957 -0.12(-0.75%)
Jun 08, 2015 15.87 15.91 15.62 15.90 5,777,183 +0.06(+0.41%)
Jun 05, 2015 15.90 15.93 15.64 15.83 8,623,860 -0.33(-2.05%)
Jun 04, 2015 16.03 16.20 15.96 16.16 5,059,788 -0.14(-0.84%)
Jun 03, 2015 16.37 16.61 16.21 16.30 6,035,382 -0.17(-1.06%)
Jun 02, 2015 16.46 16.67 16.37 16.47 5,513,057 +0.20(+1.24%)
Jun 01, 2015 16.46 16.56 16.15 16.27 6,228,756 -0.04(-0.23%)
May 29, 2015 16.33 16.49 16.16 16.31 5,899,556 -0.05(-0.28%)
May 28, 2015 16.09 16.37 15.95 16.35 4,643,652 +0.22(+1.37%)
May 27, 2015 16.10 16.24 15.89 16.13 6,504,131 +0.07(+0.46%)
May 26, 2015 16.48 16.49 15.94 16.06 12,340,223 -0.77(-4.58%)
May 22, 2015 16.88 16.83 16.83 16.83 4,287,915 -0.06(-0.33%)
May 21, 2015 16.98 17.13 16.77 16.89 5,071,561 -0.12(-0.70%)
May 20, 2015 17.21 17.28 16.99 17.01 5,763,708 -0.06(-0.38%)
May 19, 2015 17.48 17.55 17.05 17.07 10,376,113 -0.78(-4.37%)
May 18, 2015 17.89 18.19 17.81 17.85 7,005,972 +0.04(+0.21%)
May 15, 2015 17.84 18.08 17.65 17.81 6,502,888 -0.16(-0.87%)
May 14, 2015 18.07 18.49 17.92 17.97 9,457,416 +0.13(+0.72%)
May 13, 2015 17.70 18.06 17.66 17.84 11,839,705 +0.47(+2.70%)
May 12, 2015 17.07 17.45 17.05 17.37 9,275,708 +0.44(+2.60%)
May 11, 2015 17.12 17.29 16.81 16.93 6,413,882 -0.17(-1.01%)
May 08, 2015 16.69 17.22 16.60 17.11 9,219,225 +0.55(+3.31%)
May 07, 2015 16.43 16.58 16.00 16.56 10,625,095 +0.05(+0.28%)
May 06, 2015 17.02 17.08 16.47 16.51 8,337,448 -0.41(-2.43%)
May 05, 2015 17.33 17.44 16.76 16.92 7,782,990 -0.20(-1.17%)
May 04, 2015 17.44 17.47 17.06 17.12 5,824,559 +0.07(+0.43%)
May 01, 2015 16.97 17.23 16.90 17.05 9,438,611 -0.14(-0.80%)
Apr 30, 2015 17.75 17.86 17.10 17.19 16,900,492 -1.21(-6.60%)
Apr 29, 2015 18.09 18.53 18.07 18.40 10,552,009 +0.28(+1.56%)
Apr 28, 2015 17.52 18.22 17.52 18.12 8,608,555 +0.61(+3.49%)
Apr 27, 2015 17.56 17.96 17.41 17.51 9,437,437 +0.16(+0.89%)
Apr 24, 2015 17.75 17.86 17.31 17.35 8,153,777 -0.47(-2.61%)
Apr 23, 2015 17.32 17.94 17.23 17.82 6,617,252 +0.59(+3.44%)
Apr 22, 2015 17.70 17.76 17.14 17.23 6,860,822 -0.50(-2.83%)
Apr 21, 2015 17.84 17.88 17.62 17.73 5,146,545 -0.13(-0.72%)
Apr 20, 2015 17.86 17.97 17.69 17.86 6,296,695 -0.23(-1.26%)
Apr 17, 2015 18.26 18.45 18.04 18.08 7,973,122 -0.04(-0.20%)
Apr 16, 2015 18.48 18.53 17.90 18.12 8,004,904 -0.14(-0.75%)
Apr 15, 2015 17.57 18.38 17.56 18.26 9,099,504 +0.81(+4.66%)
Apr 14, 2015 17.43 17.70 17.31 17.44 5,395,352 +0.10(+0.58%)
Apr 13, 2015 17.44 17.53 17.28 17.34 5,652,351 -0.17(-0.98%)
Apr 10, 2015 17.38 17.68 17.31 17.52 7,228,515 +0.47(+2.77%)
Apr 09, 2015 16.90 17.14 16.72 17.04 6,572,645 -0.08(-0.48%)
Apr 08, 2015 17.47 17.52 16.97 17.13 6,649,920 -0.15(-0.89%)
Apr 07, 2015 17.43 17.65 17.22 17.28 5,632,587 -0.24(-1.40%)
Apr 06, 2015 17.80 17.99 17.44 17.52 7,488,982 +0.42(+2.44%)
Apr 02, 2015 17.16 17.11 17.11 17.11 6,540,310 -0.15(-0.84%)
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.