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, 2014 17.65 18.95 17.01 18.78 20,559,934 +0.17(+0.91%)
Oct 30, 2014 20.90 20.91 18.50 18.61 21,471,432 -2.91(-13.52%)
Oct 29, 2014 22.28 22.28 21.42 21.52 7,773,856 -0.92(-4.10%)
Oct 28, 2014 22.19 22.45 21.91 22.44 3,751,789 +0.46(+2.09%)
Oct 27, 2014 22.16 22.25 21.97 21.98 4,286,024 -0.27(-1.21%)
Oct 24, 2014 22.35 22.61 22.15 22.25 5,499,391 -0.08(-0.36%)
Oct 23, 2014 22.16 22.56 21.87 22.33 7,746,354 +0.04(+0.18%)
Oct 22, 2014 22.96 23.03 22.28 22.29 7,942,328 -0.93(-4.01%)
Oct 21, 2014 23.51 23.71 23.17 23.22 6,404,273 -0.08(-0.34%)
Oct 20, 2014 23.16 23.41 23.06 23.30 5,253,489 +0.38(+1.66%)
Oct 17, 2014 23.84 23.86 22.92 22.92 7,998,973 -0.96(-4.02%)
Oct 16, 2014 23.50 24.19 23.37 23.88 7,508,318 +0.24(+1.02%)
Oct 15, 2014 23.74 24.48 23.41 23.64 9,413,778 -0.07(-0.30%)
Oct 14, 2014 23.60 24.26 23.55 23.71 5,997,404 +0.20(+0.85%)
Oct 13, 2014 23.56 24.11 23.52 23.51 5,542,465 +0.29(+1.25%)
Oct 10, 2014 23.48 24.13 23.18 23.22 6,041,483 -0.35(-1.48%)
Oct 09, 2014 24.58 24.63 23.03 23.57 9,403,279 -0.93(-3.80%)
Oct 08, 2014 22.94 24.71 22.44 24.50 10,884,402 +1.95(+8.65%)
Oct 07, 2014 23.21 23.34 22.53 22.55 6,774,099 -0.60(-2.59%)
Oct 06, 2014 22.84 23.23 22.70 23.15 5,978,201 +0.53(+2.34%)
Oct 03, 2014 23.11 23.11 22.52 22.62 8,983,240 -0.98(-4.15%)
Oct 02, 2014 23.66 23.66 23.08 23.60 6,228,751 +0.39(+1.68%)
Oct 01, 2014 23.24 23.63 23.15 23.21 5,602,488 +0.18(+0.78%)
Sep 30, 2014 23.08 23.34 22.84 23.03 6,420,711 -0.34(-1.45%)
Sep 29, 2014 23.66 23.68 23.28 23.37 3,290,218 -0.12(-0.51%)
Sep 26, 2014 23.68 23.68 23.36 23.49 4,091,411 -0.27(-1.14%)
Sep 25, 2014 23.34 23.91 23.16 23.76 5,973,692 +0.23(+0.98%)
Sep 24, 2014 23.79 23.90 23.40 23.53 6,294,562 -0.07(-0.30%)
Sep 23, 2014 23.94 23.98 23.43 23.60 6,200,686 +0.24(+1.03%)
Sep 22, 2014 23.63 23.67 23.15 23.36 5,836,664 -0.32(-1.35%)
Sep 19, 2014 24.27 24.32 23.50 23.68 8,602,386 -0.64(-2.63%)
Sep 18, 2014 24.76 24.78 24.23 24.32 6,002,227 -0.52(-2.09%)
Sep 17, 2014 25.31 25.50 24.76 24.84 3,969,507 -0.47(-1.86%)
Sep 16, 2014 25.18 25.60 24.86 25.31 4,306,719 +0.10(+0.40%)
Sep 15, 2014 25.31 25.37 24.83 25.21 3,321,753 +0.09(+0.36%)
Sep 12, 2014 25.12 25.47 24.92 25.12 4,699,972 -0.29(-1.14%)
Sep 11, 2014 25.01 25.49 24.87 25.41 4,682,877 +0.19(+0.75%)
Sep 10, 2014 25.31 25.59 25.08 25.22 4,422,797 -0.28(-1.10%)
Sep 09, 2014 25.10 25.60 25.00 25.50 5,823,154 +0.39(+1.55%)
Sep 08, 2014 25.69 25.70 25.01 25.11 5,639,392 -0.67(-2.60%)
Sep 05, 2014 25.93 26.11 25.42 25.78 6,182,865 -0.17(-0.66%)
Sep 04, 2014 26.84 26.96 25.75 25.95 6,467,515 -0.78(-2.92%)
Sep 03, 2014 26.87 26.93 26.67 26.73 2,976,758 +0.00(+0.00%)
Sep 02, 2014 27.31 27.33 26.59 26.73 6,604,604 -1.34(-4.77%)
Aug 29, 2014 27.68 28.07 28.07 28.07 2,542,400 +0.30(+1.08%)
Aug 28, 2014 27.85 28.02 27.67 27.77 2,313,530 +0.26(+0.95%)
Aug 27, 2014 27.62 27.68 27.25 27.51 2,096,903 -0.02(-0.07%)
Aug 26, 2014 27.31 27.60 27.11 27.53 4,262,736 +0.62(+2.30%)
Aug 25, 2014 27.10 27.21 26.71 26.91 4,185,415 -0.37(-1.36%)
Aug 22, 2014 27.48 27.56 27.09 27.28 3,032,251 -0.21(-0.76%)
Aug 21, 2014 27.90 27.92 27.21 27.49 6,332,057 -0.90(-3.17%)
Aug 20, 2014 28.48 28.61 28.15 28.39 2,960,435 -0.02(-0.07%)
Aug 19, 2014 28.49 28.71 28.33 28.41 1,945,278 -0.17(-0.59%)
Aug 18, 2014 28.45 28.68 28.27 28.58 2,499,661 -0.02(-0.07%)
Aug 15, 2014 28.41 28.82 28.36 28.60 3,514,400 -0.39(-1.35%)
Aug 14, 2014 29.30 29.65 28.79 28.99 4,550,573 -0.26(-0.89%)
Aug 13, 2014 28.92 29.32 28.85 29.25 4,209,425 +0.42(+1.46%)
Aug 12, 2014 28.35 29.06 28.34 28.83 5,259,610 +0.58(+2.05%)
Aug 11, 2014 28.05 28.35 27.93 28.25 2,364,186 +0.19(+0.68%)
Aug 08, 2014 28.34 28.52 27.89 28.06 3,123,325 -0.26(-0.92%)
Aug 07, 2014 28.06 28.45 27.80 28.32 3,557,868 +0.16(+0.57%)
Aug 06, 2014 28.13 28.30 28.03 28.16 4,391,674 +0.48(+1.73%)
Aug 05, 2014 27.41 27.78 27.11 27.68 3,939,296 +0.23(+0.84%)
Aug 04, 2014 27.73 27.85 27.30 27.45 3,658,653 -0.27(-0.97%)
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.