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 (%)
Sep 30, 2015 11.35 11.73 11.20 11.73 12,220,769 +0.29(+2.54%)
Sep 29, 2015 11.71 11.84 11.28 11.44 10,362,592 -0.19(-1.61%)
Sep 28, 2015 12.20 12.22 11.62 11.63 12,487,173 -0.90(-7.18%)
Sep 25, 2015 12.40 12.68 12.35 12.53 8,479,880 -0.13(-1.04%)
Sep 24, 2015 12.09 12.66 11.98 12.66 12,113,434 +0.89(+7.56%)
Sep 23, 2015 12.15 12.17 11.72 11.77 6,222,537 -0.14(-1.18%)
Sep 22, 2015 12.08 12.16 11.81 11.91 7,629,358 -0.52(-4.22%)
Sep 21, 2015 12.51 12.66 12.40 12.44 7,092,465 -0.24(-1.92%)
Sep 18, 2015 12.97 13.18 12.48 12.68 16,926,146 +0.00(+0.00%)
Sep 17, 2015 12.42 12.86 12.14 12.68 15,100,216 +0.18(+1.42%)
Sep 16, 2015 12.09 12.56 12.03 12.50 11,526,205 +0.72(+6.13%)
Sep 15, 2015 11.73 12.06 11.66 11.78 7,178,081 -0.04(-0.35%)
Sep 14, 2015 11.73 12.13 11.60 11.82 10,946,103 +0.03(+0.24%)
Sep 11, 2015 11.69 11.91 11.38 11.79 13,242,636 -0.07(-0.55%)
Sep 10, 2015 12.07 12.12 11.77 11.86 8,911,681 +0.00(+0.00%)
Sep 09, 2015 12.21 12.25 11.78 11.86 11,572,580 -0.53(-4.30%)
Sep 08, 2015 12.54 12.62 12.28 12.39 7,191,828 -0.08(-0.67%)
Sep 04, 2015 12.30 12.48 12.48 12.48 7,205,508 +0.03(+0.22%)
Sep 03, 2015 12.61 13.20 12.43 12.45 10,008,253 -0.40(-3.12%)
Sep 02, 2015 12.81 13.15 12.64 12.85 8,787,963 -0.01(-0.07%)
Sep 01, 2015 13.10 13.40 12.81 12.86 11,373,305 -0.08(-0.65%)
Aug 31, 2015 12.77 12.95 12.40 12.94 9,660,544 -0.09(-0.72%)
Aug 28, 2015 12.84 13.23 12.64 13.04 13,062,368 +0.26(+2.05%)
Aug 27, 2015 12.26 12.80 12.15 12.78 12,658,124 +0.53(+4.35%)
Aug 26, 2015 12.59 12.61 11.97 12.24 16,655,221 -0.64(-5.00%)
Aug 25, 2015 13.48 13.54 12.65 12.89 11,253,530 -0.33(-2.47%)
Aug 24, 2015 14.17 14.75 13.18 13.21 18,392,622 -1.25(-8.65%)
Aug 21, 2015 14.73 14.84 14.41 14.47 15,315,185 +0.02(+0.13%)
Aug 20, 2015 14.62 14.84 14.42 14.45 13,193,624 +0.31(+2.18%)
Aug 19, 2015 13.95 14.28 13.91 14.14 10,572,596 +0.33(+2.37%)
Aug 18, 2015 13.62 13.98 13.54 13.81 9,140,647 -0.03(-0.23%)
Aug 17, 2015 13.57 13.89 13.45 13.84 9,437,761 +0.54(+4.06%)
Aug 14, 2015 13.67 13.77 13.23 13.30 7,817,136 -0.16(-1.18%)
Aug 13, 2015 13.91 13.96 13.41 13.46 11,128,126 -0.74(-5.18%)
Aug 12, 2015 13.82 14.33 13.80 14.20 16,888,850 +0.72(+5.32%)
Aug 11, 2015 13.45 13.55 12.96 13.48 11,725,141 +0.11(+0.84%)
Aug 10, 2015 12.60 13.38 12.38 13.37 12,038,263 +0.86(+6.84%)
Aug 07, 2015 12.63 13.00 12.42 12.51 11,070,339 -0.06(-0.44%)
Aug 06, 2015 12.39 12.90 12.10 12.57 13,349,988 +0.33(+2.66%)
Aug 05, 2015 12.55 12.80 12.20 12.24 10,651,061 -0.15(-1.20%)
Aug 04, 2015 12.36 12.56 12.22 12.39 10,873,940 +0.22(+1.84%)
Aug 03, 2015 12.23 12.50 11.97 12.17 11,232,881 -0.20(-1.58%)
Jul 31, 2015 12.21 12.47 12.02 12.36 13,443,665 +0.60(+5.06%)
Jul 30, 2015 11.93 12.12 11.64 11.77 10,896,019 -0.22(-1.86%)
Jul 29, 2015 11.82 12.14 11.68 11.99 14,393,507 +0.20(+1.66%)
Jul 28, 2015 11.92 12.09 11.71 11.80 12,434,764 +0.06(+0.48%)
Jul 27, 2015 12.20 12.71 11.61 11.74 17,968,192 -0.62(-5.04%)
Jul 24, 2015 11.70 12.41 11.50 12.36 23,332,698 +0.47(+3.91%)
Jul 23, 2015 12.45 12.48 11.81 11.90 14,144,069 -0.38(-3.11%)
Jul 22, 2015 11.92 12.44 11.78 12.28 15,523,595 +0.00(+0.00%)
Jul 21, 2015 12.32 12.70 12.09 12.28 15,394,963 +0.28(+2.33%)
Jul 20, 2015 12.99 13.05 11.97 12.00 23,434,720 -1.68(-12.25%)
Jul 17, 2015 14.45 14.53 13.63 13.68 13,634,925 -0.91(-6.25%)
Jul 16, 2015 14.68 14.70 14.45 14.59 7,612,577 -0.13(-0.89%)
Jul 15, 2015 14.89 14.90 14.63 14.72 6,812,088 -0.37(-2.47%)
Jul 14, 2015 15.24 15.36 15.07 15.09 4,802,006 -0.01(-0.09%)
Jul 13, 2015 15.00 15.21 14.70 15.11 6,277,745 -0.09(-0.61%)
Jul 10, 2015 15.47 15.50 15.10 15.20 6,661,512 -0.21(-1.38%)
Jul 09, 2015 15.74 15.75 15.30 15.41 6,962,716 -0.04(-0.24%)
Jul 08, 2015 15.45 15.83 15.39 15.45 8,392,284 +0.10(+0.66%)
Jul 07, 2015 15.19 15.51 14.94 15.35 12,919,831 -0.09(-0.60%)
Jul 06, 2015 14.95 15.58 14.87 15.44 8,594,921 +0.48(+3.21%)
Jul 02, 2015 14.74 14.96 14.96 14.96 5,309,482 +0.28(+1.89%)
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.