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 30, 2017 12.60 12.82 12.51 12.64 9,616,644 -0.01(-0.08%)
Nov 29, 2017 12.95 12.95 12.61 12.65 9,426,832 -0.38(-2.92%)
Nov 28, 2017 13.19 13.24 13.03 13.03 5,646,549 -0.19(-1.44%)
Nov 27, 2017 13.26 13.31 13.13 13.22 5,527,830 +0.06(+0.46%)
Nov 24, 2017 13.36 13.38 13.13 13.16 3,718,698 -0.20(-1.50%)
Nov 22, 2017 13.22 13.37 13.14 13.36 7,669,511 +0.13(+0.98%)
Nov 21, 2017 13.29 13.38 13.22 13.23 5,766,544 -0.05(-0.38%)
Nov 20, 2017 13.38 13.43 13.24 13.28 4,477,925 -0.13(-0.97%)
Nov 17, 2017 13.30 13.49 13.21 13.41 9,275,647 +0.17(+1.28%)
Nov 16, 2017 13.25 13.28 13.14 13.24 4,588,550 +0.00(+0.00%)
Nov 15, 2017 13.29 13.34 13.20 13.24 5,543,313 +0.00(+0.00%)
Nov 14, 2017 13.23 13.29 13.06 13.24 5,761,088 -0.02(-0.15%)
Nov 13, 2017 13.24 13.30 13.21 13.26 6,726,207 +0.01(+0.08%)
Nov 10, 2017 13.37 13.41 13.17 13.25 3,957,139 -0.13(-0.97%)
Nov 09, 2017 13.28 13.51 13.20 13.38 7,337,808 +0.11(+0.83%)
Nov 08, 2017 13.28 13.39 13.19 13.27 4,856,944 +0.07(+0.53%)
Nov 07, 2017 13.27 13.33 13.11 13.20 3,966,150 -0.11(-0.83%)
Nov 06, 2017 13.10 13.35 13.03 13.31 6,064,599 +0.21(+1.60%)
Nov 03, 2017 13.12 13.16 12.87 13.10 5,695,165 +0.04(+0.31%)
Nov 02, 2017 13.21 13.32 13.03 13.06 4,728,715 -0.11(-0.84%)
Nov 01, 2017 13.25 13.40 13.10 13.17 7,590,109 +0.11(+0.84%)
Oct 31, 2017 13.31 13.34 13.05 13.06 6,152,269 -0.32(-2.39%)
Oct 30, 2017 13.09 13.47 13.06 13.38 6,394,835 +0.28(+2.14%)
Oct 27, 2017 12.83 13.15 12.82 13.10 6,967,505 +0.18(+1.39%)
Oct 26, 2017 12.89 13.66 12.79 12.92 18,358,836 +0.04(+0.31%)
Oct 25, 2017 12.95 12.99 12.78 12.88 6,862,472 -0.06(-0.46%)
Oct 24, 2017 12.95 13.04 12.89 12.94 5,996,537 -0.09(-0.69%)
Oct 23, 2017 13.02 13.12 12.96 13.03 4,920,391 -0.06(-0.46%)
Oct 20, 2017 13.22 13.24 13.07 13.09 4,590,473 -0.17(-1.28%)
Oct 19, 2017 13.20 13.36 13.12 13.26 6,380,092 +0.11(+0.84%)
Oct 18, 2017 13.07 13.19 13.04 13.15 5,039,463 +0.01(+0.08%)
Oct 17, 2017 12.99 13.19 12.92 13.14 5,405,775 +0.08(+0.61%)
Oct 16, 2017 13.42 13.44 13.00 13.06 6,795,857 -0.34(-2.54%)
Oct 13, 2017 13.44 13.46 13.31 13.40 6,970,344 +0.11(+0.83%)
Oct 12, 2017 13.32 13.44 13.26 13.29 4,056,287 -0.07(-0.52%)
Oct 11, 2017 13.37 13.41 13.10 13.36 5,152,745 +0.06(+0.45%)
Oct 10, 2017 13.46 13.56 13.29 13.30 6,806,862 -0.08(-0.60%)
Oct 09, 2017 13.36 13.41 13.27 13.38 4,123,794 +0.08(+0.60%)
Oct 06, 2017 13.22 13.36 13.08 13.30 4,377,531 +0.04(+0.30%)
Oct 05, 2017 13.23 13.33 13.22 13.26 4,035,874 +0.00(+0.00%)
Oct 04, 2017 13.24 13.36 13.19 13.26 3,836,121 +0.07(+0.53%)
Oct 03, 2017 13.17 13.26 13.10 13.19 4,465,711 +0.06(+0.46%)
Oct 02, 2017 12.95 13.34 12.92 13.13 5,936,127 +0.17(+1.31%)
Sep 29, 2017 12.91 13.07 12.75 12.96 6,238,298 +0.20(+1.57%)
Sep 28, 2017 12.72 12.81 12.66 12.76 4,040,747 +0.04(+0.31%)
Sep 27, 2017 12.75 12.85 12.69 12.72 5,171,726 -0.16(-1.24%)
Sep 26, 2017 12.94 13.02 12.87 12.88 4,630,518 -0.18(-1.38%)
Sep 25, 2017 12.94 13.12 12.80 13.06 7,016,554 +0.19(+1.48%)
Sep 22, 2017 12.87 12.89 12.76 12.87 3,748,358 +0.13(+1.02%)
Sep 21, 2017 12.63 12.89 12.60 12.74 7,161,978 -0.03(-0.23%)
Sep 20, 2017 12.93 13.13 12.56 12.77 11,313,677 -0.08(-0.62%)
Sep 19, 2017 13.01 13.05 12.82 12.85 9,304,861 -0.12(-0.93%)
Sep 18, 2017 13.12 13.16 12.90 12.97 7,207,071 -0.28(-2.11%)
Sep 15, 2017 13.45 13.52 13.22 13.25 7,070,997 -0.18(-1.34%)
Sep 14, 2017 13.41 13.55 13.31 13.43 5,800,939 +0.00(+0.00%)
Sep 13, 2017 13.81 13.83 13.42 13.43 7,702,021 -0.40(-2.89%)
Sep 12, 2017 13.77 13.88 13.70 13.83 4,999,699 +0.00(+0.00%)
Sep 11, 2017 13.94 14.23 13.79 13.83 8,728,778 -0.36(-2.54%)
Sep 08, 2017 14.22 14.24 14.06 14.19 8,995,235 +0.02(+0.14%)
Sep 07, 2017 14.03 14.27 13.91 14.17 8,087,384 +0.34(+2.46%)
Sep 06, 2017 13.97 14.15 13.67 13.83 9,430,777 -0.24(-1.71%)
Sep 05, 2017 13.90 14.07 13.86 14.07 7,992,228 +0.32(+2.33%)
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.