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 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%)
Sep 01, 2017 13.45 13.45 13.25 13.38 4,960,890 +0.00(+0.00%)
Aug 31, 2017 13.08 13.41 12.99 13.38 8,426,226 +0.36(+2.77%)
Aug 30, 2017 13.16 13.19 12.95 13.02 5,104,846 -0.20(-1.55%)
Aug 29, 2017 13.42 13.42 13.11 13.22 9,088,770 +0.10(+0.74%)
Aug 28, 2017 12.87 13.13 12.75 13.12 8,670,425 +0.41(+3.21%)
Aug 25, 2017 12.69 12.85 12.61 12.72 4,979,654 +0.06(+0.46%)
Aug 24, 2017 12.65 12.74 12.61 12.66 3,716,977 -0.01(-0.08%)
Aug 23, 2017 12.65 12.68 12.52 12.67 4,023,345 +0.11(+0.85%)
Aug 22, 2017 12.63 12.68 12.55 12.56 4,904,429 -0.10(-0.77%)
Aug 21, 2017 12.56 12.69 12.53 12.66 6,497,366 +0.14(+1.09%)
Aug 18, 2017 13.02 13.03 12.50 12.52 8,974,936 -0.29(-2.28%)
Aug 17, 2017 12.77 12.83 12.68 12.81 7,173,974 +0.14(+1.07%)
Aug 16, 2017 12.39 12.76 12.34 12.68 7,723,403 +0.29(+2.36%)
Aug 15, 2017 12.29 12.40 12.27 12.39 4,497,492 -0.10(-0.78%)
Aug 14, 2017 12.52 12.55 12.38 12.48 4,821,518 -0.17(-1.31%)
Aug 11, 2017 12.75 12.79 12.53 12.65 7,672,370 -0.03(-0.23%)
Aug 10, 2017 12.61 12.69 12.43 12.68 9,397,630 +0.30(+2.44%)
Aug 09, 2017 12.42 12.45 12.26 12.38 9,307,138 +0.17(+1.35%)
Aug 08, 2017 12.40 12.43 12.15 12.21 7,464,573 -0.01(-0.08%)
Aug 07, 2017 12.34 12.39 12.18 12.22 4,765,112 +0.00(+0.00%)
Aug 04, 2017 12.40 12.42 12.12 12.22 9,080,299 -0.24(-1.95%)
Aug 03, 2017 12.60 12.67 12.43 12.46 6,507,213 -0.15(-1.16%)
Aug 02, 2017 12.64 12.75 12.60 12.61 5,936,201 -0.11(-0.84%)
Aug 01, 2017 12.74 12.83 12.53 12.72 6,977,055 -0.06(-0.46%)
Jul 31, 2017 12.68 12.92 12.63 12.77 9,359,504 +0.08(+0.61%)
Jul 28, 2017 12.60 12.77 12.53 12.70 8,751,831 +0.23(+1.87%)
Jul 27, 2017 13.54 13.56 12.44 12.46 20,646,840 -0.95(-7.11%)
Jul 26, 2017 13.01 13.50 12.99 13.42 12,276,876 +0.36(+2.76%)
Jul 25, 2017 13.12 13.25 12.99 13.06 7,522,226 -0.01(-0.07%)
Jul 24, 2017 13.33 13.41 13.06 13.07 7,148,715 -0.28(-2.11%)
Jul 21, 2017 13.34 13.38 13.22 13.35 6,993,845 +0.10(+0.73%)
Jul 20, 2017 13.11 13.36 13.11 13.25 6,898,557 +0.09(+0.67%)
Jul 19, 2017 13.06 13.24 13.05 13.16 6,427,679 +0.12(+0.89%)
Jul 18, 2017 13.05 13.11 12.90 13.05 9,470,374 +0.22(+1.75%)
Jul 17, 2017 12.77 12.91 12.77 12.82 4,618,559 +0.16(+1.23%)
Jul 14, 2017 12.75 12.82 12.64 12.67 7,229,097 +0.13(+1.01%)
Jul 13, 2017 12.66 12.73 12.51 12.54 5,281,623 -0.10(-0.77%)
Jul 12, 2017 12.75 12.80 12.54 12.64 8,471,250 +0.15(+1.17%)
Jul 11, 2017 12.36 12.52 12.24 12.49 6,189,114 +0.10(+0.79%)
Jul 10, 2017 12.13 12.42 12.08 12.39 7,641,466 +0.22(+1.84%)
Jul 07, 2017 12.39 12.41 12.09 12.17 8,031,272 -0.27(-2.19%)
Jul 06, 2017 12.47 12.55 12.39 12.44 5,407,033 -0.06(-0.47%)
Jul 05, 2017 12.24 12.50 12.17 12.50 8,738,684 +0.13(+1.02%)
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.