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 12.30 12.51 12.21 12.34 9,852,635 -0.01(-0.08%)
Nov 29, 2017 12.64 12.64 12.31 12.35 9,658,165 -0.37(-2.92%)
Nov 28, 2017 12.87 12.93 12.72 12.72 5,785,114 -0.19(-1.44%)
Nov 27, 2017 12.94 12.99 12.82 12.90 5,663,482 +0.06(+0.46%)
Nov 24, 2017 13.04 13.06 12.82 12.84 3,809,954 -0.20(-1.50%)
Nov 22, 2017 12.90 13.05 12.83 13.04 7,857,719 +0.13(+0.98%)
Nov 21, 2017 12.97 13.06 12.90 12.91 5,908,054 -0.05(-0.38%)
Nov 20, 2017 13.06 13.11 12.92 12.96 4,587,812 -0.13(-0.97%)
Nov 17, 2017 12.98 13.17 12.89 13.09 9,503,270 +0.17(+1.28%)
Nov 16, 2017 12.93 12.96 12.83 12.92 4,701,152 +0.00(+0.00%)
Nov 15, 2017 12.97 13.02 12.88 12.92 5,679,345 +0.00(+0.00%)
Nov 14, 2017 12.91 12.97 12.75 12.92 5,902,464 -0.02(-0.15%)
Nov 13, 2017 12.92 12.99 12.89 12.94 6,891,267 +0.01(+0.08%)
Nov 10, 2017 13.05 13.09 12.85 12.93 4,054,246 -0.13(-0.97%)
Nov 09, 2017 12.96 13.18 12.88 13.06 7,517,876 +0.11(+0.83%)
Nov 08, 2017 12.96 13.07 12.87 12.95 4,976,132 +0.07(+0.53%)
Nov 07, 2017 12.95 13.01 12.79 12.88 4,063,478 -0.11(-0.83%)
Nov 06, 2017 12.79 13.03 12.72 12.99 6,213,423 +0.21(+1.60%)
Nov 03, 2017 12.81 12.84 12.56 12.79 5,834,923 +0.04(+0.31%)
Nov 02, 2017 12.89 13.00 12.72 12.75 4,844,757 -0.11(-0.84%)
Nov 01, 2017 12.93 13.08 12.79 12.85 7,776,369 +0.11(+0.84%)
Oct 31, 2017 12.99 13.02 12.74 12.75 6,303,244 -0.31(-2.39%)
Oct 30, 2017 12.78 13.15 12.75 13.06 6,551,763 +0.27(+2.14%)
Oct 27, 2017 12.52 12.84 12.51 12.79 7,138,486 +0.18(+1.39%)
Oct 26, 2017 12.58 13.33 12.48 12.61 18,809,360 +0.04(+0.31%)
Oct 25, 2017 12.64 12.68 12.47 12.57 7,030,876 -0.06(-0.46%)
Oct 24, 2017 12.64 12.73 12.58 12.63 6,143,691 -0.09(-0.69%)
Oct 23, 2017 12.71 12.81 12.65 12.72 5,041,136 -0.06(-0.46%)
Oct 20, 2017 12.90 12.92 12.76 12.78 4,703,122 -0.17(-1.28%)
Oct 19, 2017 12.88 13.04 12.80 12.94 6,536,658 +0.11(+0.84%)
Oct 18, 2017 12.76 12.87 12.73 12.84 5,163,130 +0.01(+0.08%)
Oct 17, 2017 12.68 12.87 12.61 12.83 5,538,432 +0.08(+0.61%)
Oct 16, 2017 13.10 13.12 12.69 12.75 6,962,626 -0.33(-2.54%)
Oct 13, 2017 13.12 13.14 12.99 13.08 7,141,395 +0.11(+0.83%)
Oct 12, 2017 13.00 13.12 12.94 12.97 4,155,827 -0.07(-0.52%)
Oct 11, 2017 13.05 13.09 12.79 13.04 5,279,192 +0.06(+0.45%)
Oct 10, 2017 13.14 13.24 12.97 12.98 6,973,901 -0.08(-0.60%)
Oct 09, 2017 13.04 13.09 12.95 13.06 4,224,991 +0.08(+0.60%)
Oct 06, 2017 12.90 13.04 12.77 12.98 4,484,955 +0.04(+0.30%)
Oct 05, 2017 12.91 13.01 12.90 12.94 4,134,913 +0.00(+0.00%)
Oct 04, 2017 12.92 13.04 12.87 12.94 3,930,258 +0.07(+0.53%)
Oct 03, 2017 12.85 12.94 12.79 12.87 4,575,299 +0.06(+0.46%)
Oct 02, 2017 12.64 13.02 12.61 12.82 6,081,798 +0.17(+1.31%)
Sep 29, 2017 12.60 12.76 12.44 12.65 6,391,385 +0.20(+1.57%)
Sep 28, 2017 12.42 12.51 12.36 12.45 4,139,906 +0.04(+0.31%)
Sep 27, 2017 12.44 12.54 12.39 12.42 5,298,639 -0.16(-1.24%)
Sep 26, 2017 12.63 12.71 12.56 12.57 4,744,150 -0.18(-1.38%)
Sep 25, 2017 12.63 12.81 12.49 12.75 7,188,739 +0.19(+1.48%)
Sep 22, 2017 12.56 12.58 12.45 12.56 3,840,342 +0.13(+1.02%)
Sep 21, 2017 12.33 12.58 12.30 12.43 7,337,732 -0.03(-0.23%)
Sep 20, 2017 12.62 12.82 12.26 12.46 11,591,313 -0.08(-0.62%)
Sep 19, 2017 12.70 12.74 12.51 12.54 9,533,201 -0.12(-0.93%)
Sep 18, 2017 12.81 12.84 12.59 12.66 7,383,931 -0.27(-2.11%)
Sep 15, 2017 13.13 13.20 12.90 12.93 7,244,518 -0.18(-1.34%)
Sep 14, 2017 13.09 13.23 12.99 13.11 5,943,293 +0.00(+0.00%)
Sep 13, 2017 13.48 13.50 13.10 13.11 7,891,027 -0.35(-2.58%)
Sep 12, 2017 13.40 13.51 13.33 13.46 5,138,887 +0.00(+0.00%)
Sep 11, 2017 13.56 13.84 13.42 13.46 8,971,781 -0.35(-2.54%)
Sep 08, 2017 13.83 13.85 13.68 13.81 9,245,656 +0.02(+0.14%)
Sep 07, 2017 13.65 13.88 13.53 13.79 8,312,531 +0.33(+2.46%)
Sep 06, 2017 13.59 13.77 13.30 13.46 9,693,324 -0.23(-1.71%)
Sep 05, 2017 13.52 13.69 13.48 13.69 8,214,726 +0.31(+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.