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 (%)
Apr 28, 2017 13.87 14.13 13.79 13.96 11,313,170 +0.16(+1.16%)
Apr 27, 2017 14.52 14.52 13.61 13.80 17,135,936 -0.73(-5.02%)
Apr 26, 2017 14.33 14.56 14.15 14.53 9,155,081 +0.17(+1.18%)
Apr 25, 2017 14.61 14.65 14.10 14.36 14,119,111 -0.47(-3.17%)
Apr 24, 2017 14.79 14.96 14.69 14.83 7,861,275 -0.32(-2.11%)
Apr 21, 2017 15.00 15.23 14.96 15.15 11,153,084 +0.09(+0.60%)
Apr 20, 2017 14.86 15.12 14.74 15.06 8,940,277 +0.16(+1.07%)
Apr 19, 2017 15.19 15.23 14.72 14.90 11,078,059 -0.48(-3.12%)
Apr 18, 2017 15.32 15.38 15.10 15.38 7,170,177 +0.00(+0.00%)
Apr 17, 2017 15.45 15.53 15.33 15.38 3,851,758 -0.01(-0.06%)
Apr 13, 2017 15.62 15.63 15.27 15.39 6,200,210 -0.11(-0.71%)
Apr 12, 2017 15.35 15.53 15.23 15.50 6,142,674 +0.17(+1.11%)
Apr 11, 2017 15.13 15.56 15.05 15.33 9,667,267 +0.41(+2.75%)
Apr 10, 2017 14.74 14.96 14.55 14.92 4,975,112 +0.17(+1.15%)
Apr 07, 2017 15.09 15.12 14.56 14.75 7,419,275 -0.06(-0.41%)
Apr 06, 2017 14.85 14.87 14.64 14.81 5,732,354 -0.04(-0.27%)
Apr 05, 2017 14.72 14.97 14.61 14.85 6,824,017 -0.04(-0.27%)
Apr 04, 2017 14.90 14.92 14.72 14.89 5,003,102 +0.07(+0.47%)
Apr 03, 2017 14.61 14.82 14.46 14.82 6,693,323 +0.23(+1.58%)
Mar 31, 2017 14.67 14.81 14.54 14.59 8,068,628 -0.07(-0.48%)
Mar 30, 2017 14.82 14.89 14.57 14.66 7,912,345 -0.25(-1.68%)
Mar 29, 2017 14.93 14.96 14.68 14.91 11,834,751 -0.03(-0.20%)
Mar 28, 2017 15.83 16.02 14.82 14.94 20,575,800 -1.11(-6.92%)
Mar 27, 2017 16.27 16.38 16.02 16.05 8,142,527 +0.21(+1.33%)
Mar 24, 2017 15.78 15.96 15.74 15.84 4,396,447 -0.07(-0.44%)
Mar 23, 2017 15.98 16.10 15.67 15.91 10,526,484 -0.05(-0.31%)
Mar 22, 2017 15.93 16.20 15.83 15.96 7,910,868 +0.12(+0.76%)
Mar 21, 2017 15.52 15.89 15.48 15.84 10,214,674 +0.39(+2.52%)
Mar 20, 2017 15.36 15.47 15.21 15.45 4,640,091 +0.13(+0.85%)
Mar 17, 2017 15.37 15.59 15.24 15.32 8,122,063 -0.02(-0.13%)
Mar 16, 2017 15.82 15.97 15.31 15.34 9,217,861 -0.11(-0.71%)
Mar 15, 2017 14.67 15.48 14.48 15.45 13,067,859 +0.89(+6.11%)
Mar 14, 2017 14.80 15.14 14.46 14.56 8,987,276 -0.30(-2.02%)
Mar 13, 2017 14.94 14.96 14.66 14.86 8,073,952 +0.04(+0.27%)
Mar 10, 2017 14.65 14.90 14.53 14.82 6,455,858 +0.24(+1.65%)
Mar 09, 2017 14.65 14.80 14.56 14.58 4,490,869 -0.08(-0.55%)
Mar 08, 2017 14.58 14.80 14.52 14.66 8,630,457 -0.07(-0.48%)
Mar 07, 2017 14.84 14.91 14.60 14.73 7,725,949 -0.27(-1.80%)
Mar 06, 2017 15.07 15.13 14.69 15.00 9,007,252 -0.12(-0.79%)
Mar 03, 2017 15.09 15.24 14.80 15.12 9,748,873 +0.09(+0.60%)
Mar 02, 2017 15.35 15.51 15.01 15.03 10,969,285 -0.60(-3.84%)
Mar 01, 2017 15.60 15.80 15.33 15.63 14,610,984 -0.32(-2.01%)
Feb 28, 2017 16.09 16.29 15.82 15.95 10,847,377 -0.07(-0.44%)
Feb 27, 2017 16.61 17.13 15.99 16.02 10,108,732 -0.55(-3.32%)
Feb 24, 2017 17.04 17.07 16.56 16.57 6,245,989 -0.25(-1.49%)
Feb 23, 2017 17.20 17.27 16.80 16.82 6,811,106 -0.07(-0.41%)
Feb 22, 2017 16.99 17.07 16.53 16.89 7,536,793 -0.20(-1.17%)
Feb 21, 2017 17.11 17.27 16.84 17.09 7,137,656 -0.30(-1.73%)
Feb 17, 2017 17.39 17.39 17.39 0 -0.28(-1.58%)
Feb 16, 2017 16.83 17.87 16.77 17.67 16,294,303 +1.01(+6.06%)
Feb 15, 2017 16.45 16.88 16.28 16.66 7,012,981 +0.04(+0.24%)
Feb 14, 2017 16.94 16.96 16.43 16.62 7,589,525 -0.14(-0.84%)
Feb 13, 2017 16.84 16.85 16.66 16.76 5,190,065 -0.24(-1.41%)
Feb 10, 2017 16.60 17.02 16.48 17.00 6,414,234 +0.17(+1.01%)
Feb 09, 2017 16.94 17.05 16.65 16.83 6,343,287 -0.11(-0.65%)
Feb 08, 2017 16.83 17.02 16.76 16.94 6,805,090 +0.22(+1.32%)
Feb 07, 2017 16.55 16.91 16.42 16.72 7,620,290 -0.10(-0.59%)
Feb 06, 2017 16.47 16.82 16.29 16.82 7,447,472 +0.54(+3.32%)
Feb 03, 2017 16.25 16.56 16.14 16.28 6,852,880 -0.12(-0.73%)
Feb 02, 2017 16.38 16.50 16.23 16.40 6,889,676 +0.44(+2.76%)
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.