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 (%)
Jan 29, 2016 10.53 10.94 10.50 10.80 7,135,958 +0.25(+2.35%)
Jan 28, 2016 10.40 10.72 10.17 10.55 7,869,941 -0.02(-0.18%)
Jan 27, 2016 10.14 10.61 9.977 10.57 11,600,956 +0.35(+3.45%)
Jan 26, 2016 9.968 10.38 9.863 10.22 10,794,635 +0.44(+4.48%)
Jan 25, 2016 9.892 10.05 9.654 9.777 9,433,494 +0.12(+1.28%)
Jan 22, 2016 9.235 9.673 9.178 9.654 13,655,510 +0.30(+3.26%)
Jan 21, 2016 9.330 9.463 9.006 9.349 12,497,177 -0.04(-0.41%)
Jan 20, 2016 9.549 9.587 9.216 9.387 12,343,181 +0.02(+0.20%)
Jan 19, 2016 9.892 9.892 9.244 9.368 11,725,639 -0.46(-4.65%)
Jan 15, 2016 10.31 9.825 9.825 9.825 10,650,557 -0.10(-1.05%)
Jan 14, 2016 10.51 10.64 9.711 9.930 13,495,213 -0.69(-6.54%)
Jan 13, 2016 10.69 10.87 10.30 10.62 11,725,307 -0.27(-2.45%)
Jan 12, 2016 11.02 11.06 10.61 10.89 9,602,614 -0.31(-2.73%)
Jan 11, 2016 11.96 12.00 11.01 11.20 10,856,046 -0.64(-5.44%)
Jan 08, 2016 11.72 11.95 11.60 11.84 10,472,933 -0.22(-1.81%)
Jan 07, 2016 11.59 12.20 11.42 12.06 17,208,452 +0.86(+7.71%)
Jan 06, 2016 11.14 11.58 11.12 11.20 11,165,364 +0.21(+1.90%)
Jan 05, 2016 11.32 11.35 10.89 10.99 6,735,515 -0.26(-2.28%)
Jan 04, 2016 11.33 11.45 10.96 11.24 8,222,115 +0.28(+2.59%)
Dec 31, 2015 10.87 10.96 10.96 10.96 4,908,259 +0.04(+0.35%)
Dec 30, 2015 10.90 10.96 10.80 10.92 4,366,597 -0.21(-1.87%)
Dec 29, 2015 11.34 11.38 11.01 11.13 5,678,710 -0.05(-0.42%)
Dec 28, 2015 11.38 11.38 11.06 11.18 4,699,548 -0.35(-3.04%)
Dec 24, 2015 11.30 11.53 11.53 11.53 3,943,272 +0.31(+2.79%)
Dec 23, 2015 11.25 11.32 11.10 11.22 6,356,663 +0.05(+0.42%)
Dec 22, 2015 11.04 11.36 11.03 11.17 5,373,286 -0.03(-0.25%)
Dec 21, 2015 11.18 11.35 11.05 11.20 8,699,984 +0.21(+1.90%)
Dec 18, 2015 10.54 11.14 10.48 10.99 12,602,914 +0.61(+5.84%)
Dec 17, 2015 10.74 10.82 10.31 10.38 10,285,987 -0.87(-7.75%)
Dec 16, 2015 10.75 11.37 10.58 11.25 18,229,888 +0.74(+7.03%)
Dec 15, 2015 10.58 10.66 10.41 10.51 10,515,770 +0.05(+0.43%)
Dec 14, 2015 11.30 11.33 10.46 10.47 13,209,617 -0.87(-7.66%)
Dec 11, 2015 11.04 11.56 11.00 11.34 7,811,164 +0.12(+1.09%)
Dec 10, 2015 11.35 11.46 11.21 11.21 8,143,287 -0.19(-1.66%)
Dec 09, 2015 11.54 11.71 11.26 11.40 6,423,302 +0.09(+0.83%)
Dec 08, 2015 11.42 11.55 11.17 11.31 6,641,031 -0.21(-1.80%)
Dec 07, 2015 11.79 11.87 11.44 11.52 7,658,764 -0.50(-4.16%)
Dec 04, 2015 11.53 12.04 11.53 12.02 9,875,990 +0.62(+5.47%)
Dec 03, 2015 11.26 11.60 11.26 11.39 6,702,946 +0.22(+1.94%)
Dec 02, 2015 11.25 11.38 11.00 11.18 6,270,025 -0.27(-2.39%)
Dec 01, 2015 11.21 11.55 11.06 11.45 7,732,574 +0.30(+2.71%)
Nov 30, 2015 10.96 11.19 10.92 11.15 6,752,045 +0.25(+2.25%)
Nov 27, 2015 10.85 11.05 10.81 10.90 3,727,971 -0.19(-1.70%)
Nov 25, 2015 11.01 11.09 11.09 11.09 5,742,177 -0.09(-0.84%)
Nov 24, 2015 11.17 11.30 11.02 11.19 7,042,038 +0.20(+1.80%)
Nov 23, 2015 10.99 11.15 10.92 10.99 5,479,735 -0.16(-1.44%)
Nov 20, 2015 11.56 11.63 11.08 11.15 6,972,392 -0.33(-2.88%)
Nov 19, 2015 11.35 11.69 11.25 11.48 7,923,472 +0.26(+2.36%)
Nov 18, 2015 10.86 11.28 10.70 11.21 9,796,926 +0.42(+3.94%)
Nov 17, 2015 11.30 11.30 10.67 10.79 10,096,638 -0.54(-4.78%)
Nov 16, 2015 11.38 11.54 11.23 11.33 8,351,205 +0.04(+0.33%)
Nov 13, 2015 11.14 11.44 11.08 11.29 7,187,655 +0.17(+1.52%)
Nov 12, 2015 10.85 11.38 10.75 11.12 11,792,155 -0.04(-0.34%)
Nov 11, 2015 10.99 11.18 10.94 11.16 6,232,155 +0.18(+1.63%)
Nov 10, 2015 11.01 11.14 10.93 10.98 7,513,007 -0.24(-2.18%)
Nov 09, 2015 10.84 11.26 10.82 11.23 10,152,117 +0.37(+3.38%)
Nov 06, 2015 11.08 11.08 10.76 10.86 16,192,107 -0.57(-5.02%)
Nov 05, 2015 11.78 11.78 11.41 11.43 15,910,483 -0.34(-2.88%)
Nov 04, 2015 12.17 12.24 11.71 11.77 11,073,082 -0.25(-2.11%)
Nov 03, 2015 11.86 12.15 11.74 12.03 9,701,433 +0.03(+0.24%)
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.