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 (%)
Feb 28, 2019 10.54 10.59 10.39 10.50 13,020,866 -0.05(-0.47%)
Feb 27, 2019 10.72 10.74 10.42 10.55 25,195,572 -0.21(-1.95%)
Feb 26, 2019 10.88 11.01 10.68 10.76 28,468,922 -0.26(-2.35%)
Feb 25, 2019 10.90 11.13 10.74 11.01 27,936,880 -0.07(-0.63%)
Feb 22, 2019 11.18 11.35 10.90 11.08 86,530,224 -0.38(-3.30%)
Feb 21, 2019 11.45 11.67 11.24 11.46 22,686,830 -0.01(-0.09%)
Feb 20, 2019 11.25 11.63 11.15 11.47 14,526,095 +0.25(+2.22%)
Feb 19, 2019 10.85 11.26 10.82 11.22 11,865,774 +0.45(+4.16%)
Feb 15, 2019 10.81 10.87 10.68 10.78 9,281,055 +0.01(+0.09%)
Feb 14, 2019 10.64 10.79 10.54 10.77 12,990,812 +0.04(+0.37%)
Feb 13, 2019 10.78 10.92 10.72 10.73 11,417,481 -0.09(-0.83%)
Feb 12, 2019 10.92 10.96 10.77 10.81 11,712,672 -0.11(-1.00%)
Feb 11, 2019 10.87 11.02 10.86 10.92 3,912,431 -0.08(-0.72%)
Feb 08, 2019 10.97 11.06 10.91 11.00 6,537,186 +0.04(+0.36%)
Feb 07, 2019 10.95 11.14 10.88 10.96 8,693,121 -0.06(-0.54%)
Feb 06, 2019 10.95 11.15 10.95 11.02 4,592,873 -0.09(-0.81%)
Feb 05, 2019 11.02 11.13 10.92 11.11 7,535,329 +0.05(+0.45%)
Feb 04, 2019 10.81 11.10 10.80 11.06 6,264,034 +0.07(+0.63%)
Feb 01, 2019 11.12 11.12 10.86 10.99 9,813,561 -0.15(-1.34%)
Jan 31, 2019 11.05 11.14 10.88 11.14 9,269,548 +0.19(+1.73%)
Jan 30, 2019 10.87 11.10 10.71 10.95 13,147,215 +0.08(+0.73%)
Jan 29, 2019 10.74 10.88 10.62 10.87 11,670,098 +0.23(+2.15%)
Jan 28, 2019 10.80 10.87 10.59 10.65 18,337,650 -0.11(-1.02%)
Jan 25, 2019 10.56 10.79 10.56 10.76 12,737,978 +0.32(+3.05%)
Jan 24, 2019 10.41 10.51 10.36 10.44 7,239,657 -0.02(-0.19%)
Jan 23, 2019 10.42 10.58 10.32 10.46 13,908,042 +0.02(+0.19%)
Jan 22, 2019 10.25 10.44 10.21 10.44 15,992,460 +0.11(+1.06%)
Jan 18, 2019 10.16 10.48 10.16 10.33 11,568,834 +0.03(+0.29%)
Jan 17, 2019 10.22 10.32 10.16 10.30 9,235,978 +0.06(+0.58%)
Jan 16, 2019 10.17 10.43 10.17 10.24 14,740,701 +0.08(+0.78%)
Jan 15, 2019 10.29 10.43 9.978 10.16 20,889,622 -0.18(-1.73%)
Jan 14, 2019 10.57 10.85 10.28 10.34 60,619,356 +0.69(+7.12%)
Jan 11, 2019 9.610 9.754 9.570 9.650 4,004,893 +0.05(+0.52%)
Jan 10, 2019 9.660 9.789 9.520 9.600 6,357,452 -0.10(-1.03%)
Jan 09, 2019 9.471 9.739 9.441 9.700 7,266,197 +0.22(+2.31%)
Jan 08, 2019 9.401 9.550 9.341 9.481 8,832,925 -0.06(-0.63%)
Jan 07, 2019 9.730 9.730 9.441 9.540 8,750,459 -0.13(-1.34%)
Jan 04, 2019 9.779 9.799 9.560 9.670 9,760,541 -0.17(-1.72%)
Jan 03, 2019 9.909 9.969 9.660 9.839 7,180,006 +0.06(+0.61%)
Jan 02, 2019 9.739 10.04 9.570 9.779 8,085,658 +0.02(+0.20%)
Dec 31, 2018 9.640 9.759 9.500 9.759 7,492,042 +0.13(+1.34%)
Dec 28, 2018 9.720 9.829 9.570 9.630 7,753,525 -0.07(-0.72%)
Dec 27, 2018 9.620 9.759 9.530 9.700 8,344,514 +0.18(+1.88%)
Dec 26, 2018 9.720 9.799 9.371 9.520 6,156,656 -0.12(-1.24%)
Dec 24, 2018 9.331 9.700 9.261 9.640 7,098,210 +0.44(+4.76%)
Dec 21, 2018 9.401 9.520 9.112 9.202 18,150,202 -0.22(-2.33%)
Dec 20, 2018 9.510 9.595 9.341 9.421 12,052,838 +0.23(+2.49%)
Dec 19, 2018 9.690 9.969 9.162 9.192 12,339,733 -0.45(-4.65%)
Dec 18, 2018 9.351 9.799 9.281 9.640 11,184,109 +0.29(+3.09%)
Dec 17, 2018 9.162 9.431 9.082 9.351 9,212,164 +0.25(+2.74%)
Dec 14, 2018 9.271 9.321 9.052 9.102 12,112,085 -0.32(-3.38%)
Dec 13, 2018 9.610 9.620 9.351 9.421 6,409,521 -0.18(-1.87%)
Dec 12, 2018 9.401 9.710 9.250 9.600 7,790,057 +0.19(+1.98%)
Dec 11, 2018 9.553 9.672 9.325 9.414 6,439,547 -0.07(-0.73%)
Dec 10, 2018 9.295 9.830 9.236 9.483 15,047,753 +0.14(+1.48%)
Dec 07, 2018 9.424 9.493 9.077 9.345 10,949,692 -0.02(-0.21%)
Dec 06, 2018 9.424 9.602 9.236 9.365 10,452,433 -0.07(-0.74%)
Dec 04, 2018 9.424 9.578 9.315 9.434 8,323,046 +0.07(+0.74%)
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.