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 (%)
Mar 31, 2014 25.06 25.15 24.37 24.48 5,780,952 -0.63(-2.51%)
Mar 28, 2014 24.84 25.30 24.56 25.11 5,373,139 +0.22(+0.88%)
Mar 27, 2014 24.48 25.00 24.35 24.89 5,609,157 +0.32(+1.30%)
Mar 26, 2014 25.55 25.65 24.50 24.57 7,036,767 -0.95(-3.72%)
Mar 25, 2014 25.81 25.85 25.35 25.52 5,911,417 -0.03(-0.12%)
Mar 24, 2014 26.31 26.49 25.39 25.55 7,183,681 -1.11(-4.16%)
Mar 21, 2014 26.99 27.17 26.42 26.66 9,847,138 -0.01(-0.04%)
Mar 20, 2014 26.50 26.91 26.31 26.67 4,922,193 -0.02(-0.07%)
Mar 19, 2014 27.12 27.43 26.67 26.69 7,683,460 -0.95(-3.44%)
Mar 18, 2014 27.46 28.01 27.32 27.64 4,553,458 -0.33(-1.18%)
Mar 17, 2014 28.51 28.60 27.92 27.97 5,952,774 -0.72(-2.51%)
Mar 14, 2014 28.94 29.27 28.29 28.69 8,596,857 +0.09(+0.31%)
Mar 13, 2014 27.85 28.68 27.56 28.60 7,931,061 +0.78(+2.80%)
Mar 12, 2014 27.30 27.86 27.19 27.82 5,984,060 +0.94(+3.50%)
Mar 11, 2014 26.83 27.10 26.58 26.88 4,964,323 +0.19(+0.71%)
Mar 10, 2014 27.02 27.05 26.50 26.69 5,744,418 -0.35(-1.29%)
Mar 07, 2014 27.34 27.37 26.90 27.04 5,648,575 -0.77(-2.77%)
Mar 06, 2014 27.63 27.90 27.47 27.81 4,433,928 +0.31(+1.13%)
Mar 05, 2014 27.20 27.50 26.96 27.50 4,491,363 +0.41(+1.51%)
Mar 04, 2014 27.02 27.46 26.79 27.09 4,900,307 -0.23(-0.84%)
Mar 03, 2014 27.65 27.82 27.23 27.32 6,749,212 +0.39(+1.45%)
Feb 28, 2014 27.06 27.21 26.69 26.93 4,965,609 -0.14(-0.52%)
Feb 27, 2014 27.15 27.85 26.95 27.07 5,559,906 -0.04(-0.15%)
Feb 26, 2014 26.98 27.24 26.72 27.11 5,778,265 -0.14(-0.51%)
Feb 25, 2014 27.58 27.78 27.24 27.25 4,927,974 -0.38(-1.38%)
Feb 24, 2014 27.93 27.94 27.51 27.63 4,081,688 +0.03(+0.11%)
Feb 21, 2014 27.65 27.97 27.20 27.60 7,053,205 -0.04(-0.14%)
Feb 20, 2014 26.67 27.74 26.57 27.64 6,741,391 +1.02(+3.83%)
Feb 19, 2014 27.31 27.67 26.56 26.62 6,641,481 -1.07(-3.86%)
Feb 18, 2014 27.87 27.88 27.16 27.69 6,101,008 +0.14(+0.51%)
Feb 14, 2014 27.66 27.55 27.55 27.55 10,201,300 +0.57(+2.11%)
Feb 13, 2014 25.59 27.00 25.46 26.98 9,793,539 +0.94(+3.61%)
Feb 12, 2014 26.83 26.90 25.91 26.04 7,441,055 -0.71(-2.65%)
Feb 11, 2014 26.32 26.90 26.20 26.75 9,813,861 +0.70(+2.69%)
Feb 10, 2014 26.05 26.54 25.89 26.05 7,733,735 +0.51(+2.00%)
Feb 07, 2014 24.95 25.62 24.87 25.54 8,388,605 +0.70(+2.82%)
Feb 06, 2014 24.91 25.05 24.55 24.84 3,877,263 +0.03(+0.12%)
Feb 05, 2014 25.39 25.59 24.80 24.81 8,253,396 -0.31(-1.23%)
Feb 04, 2014 24.58 25.15 24.47 25.12 8,068,186 +0.37(+1.49%)
Feb 03, 2014 25.25 25.60 24.72 24.75 9,510,792 -0.14(-0.56%)
Jan 31, 2014 24.43 25.06 24.37 24.89 12,326,461 +0.75(+3.11%)
Jan 30, 2014 23.87 24.35 23.68 24.14 9,914,025 -0.59(-2.39%)
Jan 29, 2014 24.31 24.78 24.01 24.73 11,000,022 +0.88(+3.69%)
Jan 28, 2014 23.28 23.97 23.10 23.85 6,817,625 +0.57(+2.45%)
Jan 27, 2014 23.87 23.94 23.25 23.28 6,059,469 -0.77(-3.20%)
Jan 24, 2014 24.38 24.57 23.37 24.05 10,198,367 -0.01(-0.04%)
Jan 23, 2014 23.54 24.17 23.50 24.06 9,298,432 +0.93(+4.02%)
Jan 22, 2014 23.42 23.54 23.06 23.13 6,991,183 -0.48(-2.03%)
Jan 21, 2014 23.09 23.91 22.88 23.61 9,753,396 +0.44(+1.90%)
Jan 17, 2014 22.59 23.17 23.17 23.17 10,459,200 +0.86(+3.85%)
Jan 16, 2014 22.36 22.43 22.04 22.31 5,412,632 +0.13(+0.59%)
Jan 15, 2014 22.24 22.38 21.87 22.18 9,078,217 -0.06(-0.27%)
Jan 14, 2014 23.01 23.02 22.20 22.24 8,800,065 -0.86(-3.72%)
Jan 13, 2014 22.99 23.12 22.33 23.10 14,327,133 -0.09(-0.39%)
Jan 10, 2014 22.81 23.45 22.72 23.19 9,080,966 +0.78(+3.48%)
Jan 09, 2014 22.10 22.87 21.91 22.41 10,301,398 +0.28(+1.27%)
Jan 08, 2014 22.15 22.37 21.92 22.13 9,198,714 -0.30(-1.34%)
Jan 07, 2014 22.19 22.44 21.95 22.43 7,910,851 +0.00(+0.00%)
Jan 06, 2014 22.47 22.71 22.26 22.43 7,149,460 +0.14(+0.63%)
Jan 03, 2014 22.77 22.77 22.24 22.29 6,615,242 -0.33(-1.46%)
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.