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 29, 2013 22.60 22.78 22.38 22.46 3,542,983 +0.14(+0.63%)
Nov 27, 2013 22.57 22.62 22.20 22.32 5,822,740 -0.03(-0.13%)
Nov 26, 2013 22.81 22.89 22.26 22.35 7,724,946 -0.58(-2.53%)
Nov 25, 2013 22.81 23.18 22.23 22.93 9,186,257 -0.19(-0.82%)
Nov 22, 2013 23.39 23.79 23.08 23.12 6,055,235 -0.19(-0.82%)
Nov 21, 2013 23.27 23.47 22.71 23.31 6,804,243 -0.17(-0.72%)
Nov 20, 2013 23.93 24.06 23.20 23.48 10,356,410 -0.71(-2.94%)
Nov 19, 2013 24.02 24.55 24.00 24.19 4,832,116 +0.02(+0.08%)
Nov 18, 2013 24.37 24.45 24.02 24.17 6,449,171 -0.17(-0.70%)
Nov 15, 2013 24.75 24.95 24.26 24.34 5,901,772 -0.42(-1.70%)
Nov 14, 2013 24.55 24.80 24.26 24.76 8,245,632 +0.56(+2.31%)
Nov 13, 2013 24.19 24.37 23.98 24.20 5,062,427 +0.24(+1.00%)
Nov 12, 2013 24.21 24.66 23.90 23.96 7,170,867 -0.60(-2.44%)
Nov 11, 2013 24.37 24.60 24.01 24.56 5,615,348 -0.01(-0.04%)
Nov 08, 2013 24.08 24.61 23.60 24.57 8,399,985 +0.16(+0.66%)
Nov 07, 2013 24.81 25.12 24.37 24.41 6,459,630 -0.76(-3.02%)
Nov 06, 2013 25.09 25.33 24.92 25.17 5,277,933 +0.39(+1.57%)
Nov 05, 2013 24.85 24.99 24.41 24.78 5,832,290 -0.27(-1.08%)
Nov 04, 2013 24.67 25.11 24.48 25.05 5,950,050 +0.73(+3.00%)
Nov 01, 2013 25.03 25.11 24.14 24.32 10,731,787 -1.11(-4.36%)
Oct 31, 2013 25.74 26.00 25.34 25.43 8,616,527 -0.92(-3.49%)
Oct 30, 2013 26.66 26.84 25.37 26.35 10,306,213 +0.10(+0.38%)
Oct 29, 2013 26.86 26.99 26.20 26.25 6,251,965 -0.85(-3.14%)
Oct 28, 2013 26.85 27.46 26.34 27.10 7,593,874 +0.36(+1.35%)
Oct 25, 2013 26.31 26.86 25.69 26.74 8,432,370 +0.12(+0.45%)
Oct 24, 2013 26.33 26.84 26.13 26.62 8,246,239 +1.02(+3.98%)
Oct 23, 2013 26.00 26.27 25.30 25.60 9,346,103 -0.59(-2.25%)
Oct 22, 2013 25.54 26.27 25.51 26.19 9,428,772 +1.23(+4.93%)
Oct 21, 2013 24.62 25.00 24.49 24.96 4,393,552 +0.61(+2.51%)
Oct 18, 2013 24.46 24.74 24.24 24.35 4,930,959 -0.18(-0.73%)
Oct 17, 2013 24.55 24.97 24.40 24.53 8,930,902 +0.89(+3.76%)
Oct 16, 2013 23.92 24.00 23.44 23.64 5,836,458 -0.39(-1.62%)
Oct 15, 2013 23.35 24.12 23.22 24.03 8,540,675 +0.46(+1.95%)
Oct 14, 2013 23.84 23.98 23.36 23.57 5,666,418 -0.07(-0.30%)
Oct 11, 2013 23.93 23.96 23.40 23.64 8,674,265 -0.64(-2.64%)
Oct 10, 2013 24.58 24.82 24.18 24.28 6,737,545 -0.42(-1.70%)
Oct 09, 2013 24.49 25.01 23.78 24.70 7,567,193 +0.07(+0.28%)
Oct 08, 2013 25.28 25.69 24.47 24.63 6,676,793 -0.64(-2.53%)
Oct 07, 2013 25.15 25.53 25.04 25.27 5,226,331 +0.27(+1.08%)
Oct 04, 2013 25.25 25.37 24.92 25.00 5,366,388 -0.20(-0.79%)
Oct 03, 2013 25.42 25.87 25.15 25.20 6,163,462 -0.27(-1.06%)
Oct 02, 2013 25.49 26.13 25.41 25.47 6,741,765 +0.23(+0.91%)
Oct 01, 2013 25.37 25.72 25.12 25.24 9,477,611 -0.77(-2.96%)
Sep 30, 2013 25.46 26.43 25.43 26.01 6,906,935 +0.25(+0.97%)
Sep 27, 2013 25.99 26.32 25.61 25.76 6,882,968 +0.08(+0.31%)
Sep 26, 2013 26.00 26.17 25.40 25.68 6,492,614 -0.35(-1.34%)
Sep 25, 2013 25.74 26.62 25.73 26.03 8,828,217 +0.42(+1.64%)
Sep 24, 2013 25.34 25.90 25.01 25.61 9,583,801 +0.10(+0.39%)
Sep 23, 2013 25.88 26.47 25.42 25.51 10,842,919 -0.31(-1.20%)
Sep 20, 2013 27.17 27.23 25.82 25.82 20,748,884 -1.49(-5.46%)
Sep 19, 2013 28.58 28.69 27.15 27.31 12,014,138 -1.16(-4.07%)
Sep 18, 2013 25.99 28.84 25.81 28.47 16,663,058 +2.16(+8.21%)
Sep 17, 2013 26.19 26.32 25.87 26.31 7,422,830 +0.29(+1.11%)
Sep 16, 2013 26.60 26.76 25.98 26.02 9,115,876 -0.42(-1.59%)
Sep 13, 2013 25.90 26.51 25.84 26.44 9,154,845 +0.48(+1.85%)
Sep 12, 2013 26.57 26.64 25.93 25.96 12,965,089 -1.81(-6.52%)
Sep 11, 2013 27.24 27.79 26.84 27.77 8,962,197 +0.53(+1.95%)
Sep 10, 2013 28.31 28.34 27.07 27.24 11,886,560 -1.87(-6.42%)
Sep 09, 2013 29.43 29.56 28.84 29.11 5,375,661 -0.24(-0.82%)
Sep 06, 2013 29.45 29.94 29.24 29.35 6,994,053 +0.36(+1.24%)
Sep 05, 2013 29.70 29.90 28.80 28.99 6,893,551 -1.04(-3.46%)
Sep 04, 2013 29.45 30.05 29.28 30.03 5,700,748 +0.18(+0.60%)
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.