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 (%)
Oct 31, 2018 8.820 9.067 8.542 8.938 21,646,656 -0.02(-0.22%)
Oct 30, 2018 8.879 8.998 8.750 8.958 13,857,619 +0.06(+0.67%)
Oct 29, 2018 8.780 9.186 8.611 8.899 19,862,646 +0.14(+1.58%)
Oct 26, 2018 8.621 9.038 8.453 8.760 22,765,314 +0.35(+4.12%)
Oct 25, 2018 9.642 9.701 8.344 8.413 49,983,912 -1.93(-18.68%)
Oct 24, 2018 10.54 10.59 10.32 10.35 9,029,292 -0.23(-2.16%)
Oct 23, 2018 10.77 10.83 10.52 10.57 12,299,956 +0.11(+1.04%)
Oct 22, 2018 10.76 10.78 10.43 10.46 12,402,348 -0.32(-2.94%)
Oct 19, 2018 10.85 10.96 10.75 10.78 8,602,876 -0.03(-0.28%)
Oct 18, 2018 10.71 11.05 10.67 10.81 11,314,662 +0.02(+0.18%)
Oct 17, 2018 10.61 10.95 10.55 10.79 11,474,240 +0.11(+1.02%)
Oct 16, 2018 10.86 10.90 10.48 10.68 9,049,510 -0.08(-0.74%)
Oct 15, 2018 10.84 11.07 10.66 10.76 11,470,700 +0.10(+0.93%)
Oct 12, 2018 10.67 10.81 10.36 10.66 12,842,101 -0.04(-0.37%)
Oct 11, 2018 10.19 10.83 10.09 10.70 21,514,028 +0.68(+6.83%)
Oct 10, 2018 9.870 10.15 9.731 10.02 8,800,016 +0.17(+1.71%)
Oct 09, 2018 9.919 9.969 9.771 9.850 7,894,275 -0.19(-1.88%)
Oct 08, 2018 9.801 10.04 9.662 10.04 9,519,249 +0.14(+1.40%)
Oct 05, 2018 10.18 10.21 9.900 9.900 10,974,820 -0.22(-2.15%)
Oct 04, 2018 10.17 10.28 10.05 10.12 6,657,533 -0.09(-0.87%)
Oct 03, 2018 10.47 10.49 10.15 10.21 7,443,781 -0.25(-2.37%)
Oct 02, 2018 10.20 10.53 10.18 10.45 10,896,317 +0.33(+3.23%)
Oct 01, 2018 10.15 10.21 10.05 10.13 4,882,175 +0.02(+0.20%)
Sep 28, 2018 10.19 10.24 10.08 10.11 6,145,560 +0.04(+0.39%)
Sep 27, 2018 9.959 10.16 9.910 10.07 10,814,184 +0.00(+0.00%)
Sep 26, 2018 10.31 10.35 10.03 10.07 10,459,051 -0.30(-2.87%)
Sep 25, 2018 10.60 10.65 10.32 10.37 9,302,574 -0.18(-1.69%)
Sep 24, 2018 10.62 10.79 10.47 10.54 7,827,313 +0.04(+0.38%)
Sep 21, 2018 10.55 10.69 10.29 10.50 15,697,819 -0.17(-1.58%)
Sep 20, 2018 10.90 10.90 10.59 10.67 7,160,924 -0.03(-0.28%)
Sep 19, 2018 10.63 10.86 10.62 10.70 7,623,006 +0.18(+1.70%)
Sep 18, 2018 10.55 10.66 10.47 10.52 6,687,054 +0.08(+0.76%)
Sep 17, 2018 10.21 10.50 10.16 10.44 7,053,209 +0.31(+3.03%)
Sep 14, 2018 10.19 10.34 10.12 10.14 12,367,712 -0.03(-0.29%)
Sep 13, 2018 10.28 10.31 10.03 10.17 9,821,348 -0.01(-0.10%)
Sep 12, 2018 9.939 10.27 9.910 10.18 11,984,020 +0.25(+2.56%)
Sep 11, 2018 9.884 9.973 9.756 9.923 7,529,421 -0.01(-0.10%)
Sep 10, 2018 10.14 10.18 9.923 9.933 5,152,069 -0.20(-1.95%)
Sep 07, 2018 9.953 10.19 9.884 10.13 4,850,629 +0.07(+0.69%)
Sep 06, 2018 10.11 10.22 9.984 10.06 7,453,940 +0.03(+0.30%)
Sep 05, 2018 10.15 10.16 9.963 10.03 7,313,612 -0.08(-0.78%)
Sep 04, 2018 10.55 10.57 10.02 10.11 11,962,600 -0.58(-5.44%)
Aug 31, 2018 10.69 10.69 10.69 0 -0.06(-0.55%)
Aug 30, 2018 10.86 10.89 10.72 10.75 6,013,689 -0.20(-1.80%)
Aug 29, 2018 11.04 11.07 10.91 10.95 5,893,905 -0.03(-0.27%)
Aug 28, 2018 11.26 11.30 10.93 10.98 6,720,456 -0.18(-1.59%)
Aug 27, 2018 11.04 11.20 11.00 11.16 4,833,455 +0.16(+1.43%)
Aug 24, 2018 10.81 11.13 10.76 11.00 7,357,349 +0.35(+3.24%)
Aug 23, 2018 10.93 10.93 10.56 10.65 7,062,450 -0.37(-3.31%)
Aug 22, 2018 10.83 11.12 10.83 11.02 8,778,742 +0.30(+2.76%)
Aug 21, 2018 10.67 10.77 10.57 10.72 5,830,624 +0.08(+0.74%)
Aug 20, 2018 10.73 10.77 10.49 10.64 8,716,588 +0.05(+0.47%)
Aug 17, 2018 10.32 10.67 10.31 10.59 12,156,074 +0.35(+3.37%)
Aug 16, 2018 10.72 10.81 10.24 10.25 11,144,600 -0.37(-3.44%)
Aug 15, 2018 11.05 11.06 10.44 10.61 12,406,006 -0.58(-5.20%)
Aug 14, 2018 11.46 11.46 11.13 11.20 9,551,223 -0.17(-1.48%)
Aug 13, 2018 11.68 11.71 11.30 11.36 8,461,684 -0.38(-3.27%)
Aug 10, 2018 11.86 11.98 11.73 11.75 4,240,347 -0.13(-1.08%)
Aug 09, 2018 11.99 12.05 11.86 11.88 3,934,817 -0.09(-0.74%)
Aug 08, 2018 11.89 11.99 11.86 11.97 5,598,959 +0.10(+0.83%)
Aug 07, 2018 12.16 12.17 11.84 11.87 5,742,481 -0.14(-1.15%)
Aug 06, 2018 12.05 12.12 11.99 12.00 4,558,752 -0.17(-1.38%)
Aug 03, 2018 12.04 12.26 12.01 12.17 4,442,287 +0.17(+1.40%)
Aug 02, 2018 12.11 12.19 11.95 12.00 4,506,815 -0.16(-1.30%)
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.