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, 2016 16.27 16.35 15.87 15.91 6,319,789 -0.13(-0.78%)
Sep 29, 2016 15.81 16.15 15.73 16.04 6,477,856 +0.06(+0.36%)
Sep 28, 2016 15.65 16.02 15.30 15.98 9,045,686 +0.31(+1.97%)
Sep 27, 2016 15.64 15.81 15.49 15.67 6,370,792 -0.15(-0.97%)
Sep 26, 2016 16.08 16.27 15.79 15.82 6,134,904 -0.22(-1.38%)
Sep 23, 2016 16.39 16.44 15.88 16.04 5,744,604 -0.41(-2.52%)
Sep 22, 2016 16.42 16.67 16.32 16.46 9,803,101 +0.25(+1.54%)
Sep 21, 2016 15.43 16.25 15.37 16.21 13,369,124 +1.06(+6.99%)
Sep 20, 2016 15.09 15.30 14.95 15.15 6,813,957 +0.04(+0.25%)
Sep 19, 2016 15.21 15.29 14.93 15.11 6,038,412 +0.12(+0.77%)
Sep 16, 2016 15.08 15.18 14.67 15.00 12,513,663 -0.22(-1.46%)
Sep 15, 2016 15.11 15.45 14.87 15.22 6,842,337 +0.04(+0.25%)
Sep 14, 2016 15.43 15.43 15.00 15.18 8,572,969 +0.02(+0.13%)
Sep 13, 2016 15.56 15.59 14.95 15.16 11,807,363 -0.62(-3.93%)
Sep 12, 2016 15.07 15.91 14.97 15.78 10,833,920 +0.49(+3.20%)
Sep 09, 2016 15.65 15.65 15.23 15.29 8,707,717 -0.59(-3.69%)
Sep 08, 2016 16.08 16.20 15.78 15.87 6,474,493 -0.12(-0.78%)
Sep 07, 2016 16.09 16.12 15.70 16.00 8,910,346 -0.12(-0.71%)
Sep 06, 2016 15.76 16.15 15.48 16.11 10,629,831 +0.73(+4.74%)
Sep 02, 2016 15.42 15.39 15.39 15.39 10,393,641 +0.39(+2.63%)
Sep 01, 2016 14.52 15.09 14.44 14.99 10,235,752 +0.36(+2.43%)
Aug 31, 2016 14.71 14.91 14.56 14.64 14,501,082 -0.22(-1.49%)
Aug 30, 2016 15.53 15.55 14.73 14.86 11,530,532 -0.82(-5.21%)
Aug 29, 2016 15.25 15.84 15.22 15.67 7,892,163 +0.36(+2.32%)
Aug 26, 2016 15.64 15.98 15.14 15.32 14,378,739 -0.11(-0.69%)
Aug 25, 2016 15.33 15.80 15.11 15.42 10,282,629 +0.01(+0.06%)
Aug 24, 2016 16.92 16.92 15.14 15.41 22,367,992 -1.58(-9.27%)
Aug 23, 2016 17.33 17.35 16.94 16.99 6,683,003 -0.24(-1.39%)
Aug 22, 2016 17.30 17.32 17.06 17.23 6,483,848 -0.37(-2.13%)
Aug 19, 2016 17.60 17.77 17.45 17.60 9,967,603 -0.36(-1.98%)
Aug 18, 2016 17.91 18.06 17.75 17.96 5,330,229 +0.19(+1.08%)
Aug 17, 2016 17.92 17.94 17.35 17.77 9,346,998 -0.32(-1.75%)
Aug 16, 2016 18.17 18.25 18.00 18.08 4,523,101 -0.01(-0.05%)
Aug 15, 2016 18.16 18.34 18.01 18.09 4,125,958 -0.04(-0.21%)
Aug 12, 2016 18.57 18.57 17.99 18.13 5,386,946 -0.08(-0.42%)
Aug 11, 2016 18.25 18.58 18.10 18.21 8,279,167 +0.00(+0.00%)
Aug 10, 2016 17.89 18.26 17.86 18.21 10,025,189 +0.82(+4.69%)
Aug 09, 2016 17.17 17.44 17.09 17.39 7,158,450 +0.43(+2.55%)
Aug 08, 2016 16.73 17.20 16.72 16.96 5,410,085 +0.19(+1.15%)
Aug 05, 2016 16.98 17.04 16.64 16.77 8,570,507 -0.55(-3.16%)
Aug 04, 2016 17.43 17.45 17.28 17.32 6,425,276 -0.05(-0.28%)
Aug 03, 2016 17.32 17.47 17.01 17.36 5,595,254 -0.02(-0.11%)
Aug 02, 2016 17.47 17.56 17.29 17.38 8,609,335 +0.02(+0.11%)
Aug 01, 2016 17.18 17.39 17.05 17.36 5,883,149 +0.19(+1.12%)
Jul 29, 2016 17.34 17.34 17.00 17.17 11,599,211 +0.14(+0.85%)
Jul 28, 2016 17.98 17.98 16.83 17.03 20,901,634 -1.08(-5.94%)
Jul 27, 2016 17.77 18.25 17.34 18.10 9,729,433 +0.53(+3.01%)
Jul 26, 2016 17.52 17.69 17.35 17.57 5,563,537 +0.28(+1.61%)
Jul 25, 2016 17.35 17.39 16.96 17.30 10,994,095 -0.29(-1.64%)
Jul 22, 2016 17.27 17.69 17.23 17.58 6,279,986 +0.16(+0.94%)
Jul 21, 2016 17.32 17.57 17.22 17.42 6,662,282 +0.16(+0.95%)
Jul 20, 2016 17.93 17.96 17.16 17.26 11,004,583 -1.05(-5.72%)
Jul 19, 2016 18.58 18.63 18.23 18.30 5,736,028 -0.35(-1.85%)
Jul 18, 2016 18.45 18.65 18.39 18.65 4,522,498 +0.12(+0.67%)
Jul 15, 2016 18.47 18.60 18.47 18.53 5,115,453 -0.15(-0.82%)
Jul 14, 2016 18.31 18.70 18.18 18.68 7,022,155 -0.03(-0.15%)
Jul 13, 2016 18.87 19.13 18.68 18.71 8,680,196 +0.02(+0.10%)
Jul 12, 2016 19.11 19.34 18.65 18.69 8,765,617 -0.56(-2.89%)
Jul 11, 2016 18.93 19.29 18.81 19.25 6,190,847 +0.11(+0.55%)
Jul 08, 2016 18.78 19.27 18.86 19.14 7,470,093 +0.28(+1.48%)
Jul 07, 2016 19.09 19.30 18.76 18.86 9,445,671 -0.44(-2.29%)
Jul 06, 2016 19.50 19.57 19.14 19.30 10,146,756 +0.12(+0.60%)
Jul 05, 2016 19.26 19.40 18.76 19.19 9,070,047 +0.29(+1.52%)
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.