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 (%)
Jun 30, 2010 43.27 44.27 43.20 43.84 9,061 +0.29(+0.67%)
Jun 29, 2010 44.59 44.59 43.10 43.55 12,404 -1.87(-4.12%)
Jun 25, 2010 45.42 45.90 44.60 45.42 5,274,476 +1.21(+2.74%)
Jun 24, 2010 44.33 45.05 44.12 44.21 7,422 -0.50(-1.12%)
Jun 23, 2010 43.37 44.91 43.25 44.71 7,003,548 +0.77(+1.75%)
Jun 22, 2010 44.35 44.83 43.80 43.94 18,555 -0.41(-0.92%)
Jun 21, 2010 45.78 45.96 44.02 44.35 6,200,265 -1.51(-3.29%)
Jun 18, 2010 45.86 46.07 45.30 45.86 7,016,427 +0.96(+2.14%)
Jun 17, 2010 44.71 45.28 44.63 44.90 40,260 +0.93(+2.12%)
Jun 16, 2010 43.16 44.25 43.07 43.97 5,220,179 +0.70(+1.62%)
Jun 15, 2010 42.65 43.36 42.42 43.27 14,526 +0.85(+2.00%)
Jun 14, 2010 43.50 43.62 42.25 42.42 6,710,911 -1.29(-2.95%)
Jun 11, 2010 44.06 44.17 43.56 43.71 4,192,676 -0.16(-0.36%)
Jun 10, 2010 43.36 43.99 43.11 43.87 4,217 +0.35(+0.80%)
Jun 09, 2010 43.80 44.38 43.26 43.52 6,964,984 -0.80(-1.80%)
Jun 08, 2010 44.39 45.33 43.92 44.32 29,264 +0.16(+0.36%)
Jun 07, 2010 42.28 44.53 41.94 44.16 10,611,021 +1.93(+4.57%)
Jun 04, 2010 42.23 43.09 41.84 42.23 7,500,307 -1.40(-3.21%)
Jun 03, 2010 44.12 44.13 42.39 43.63 6,551,442 -0.53(-1.20%)
Jun 02, 2010 43.14 44.30 43.14 44.16 33,313 +0.94(+2.17%)
Jun 01, 2010 43.53 44.40 43.22 43.22 500 +0.13(+0.30%)
May 28, 2010 43.09 43.62 42.76 43.09 6,383,187 -0.27(-0.62%)
May 27, 2010 42.78 44.00 42.69 43.36 9,300,656 +0.88(+2.07%)
May 26, 2010 43.51 43.85 42.44 42.48 2,185 -0.13(-0.31%)
May 25, 2010 40.78 42.72 40.62 42.61 21,385 +1.57(+3.83%)
May 24, 2010 41.46 42.10 41.00 41.04 6,813,389 +0.22(+0.54%)
May 21, 2010 40.02 41.16 39.90 40.82 9,760,430 -0.03(-0.07%)
May 20, 2010 41.06 41.50 40.77 40.85 4,518 -1.51(-3.56%)
May 19, 2010 43.71 43.91 41.17 42.36 14,084,830 -2.33(-5.21%)
May 18, 2010 44.28 45.22 44.06 44.69 5,459 -0.06(-0.13%)
May 17, 2010 45.55 45.62 44.06 44.75 8,366,195 -0.93(-2.04%)
May 14, 2010 45.68 46.22 44.31 45.68 10,543,949 +0.19(+0.42%)
May 13, 2010 46.03 46.39 45.36 45.49 9,663,536 -1.49(-3.17%)
May 12, 2010 46.89 47.41 45.98 46.98 13,671,760 +0.78(+1.69%)
May 11, 2010 46.18 46.83 46.05 46.20 8,218 +2.70(+6.21%)
May 10, 2010 43.19 43.66 43.16 43.50 10,023,639 +0.72(+1.68%)
May 07, 2010 43.37 44.14 42.11 42.78 16,162,238 -0.62(-1.43%)
May 06, 2010 42.41 44.05 41.96 43.40 18,701,200 +1.58(+3.78%)
May 05, 2010 42.02 43.02 41.76 41.82 8,676,480 -0.94(-2.20%)
May 04, 2010 42.85 43.06 41.71 42.76 2,652 +0.06(+0.14%)
May 03, 2010 43.45 43.75 42.00 42.70 6,417,736 -0.53(-1.23%)
Apr 30, 2010 43.17 44.09 43.10 43.23 9,333,246 +0.41(+0.95%)
Apr 29, 2010 42.30 43.20 42.04 42.82 10,596,726 +0.18(+0.43%)
Apr 28, 2010 41.21 43.44 41.00 42.64 16,238,664 +1.63(+3.97%)
Apr 27, 2010 40.27 41.42 40.15 41.01 12,212,952 +0.38(+0.94%)
Apr 26, 2010 40.60 40.90 40.35 40.63 5,585,328 +0.23(+0.57%)
Apr 23, 2010 39.76 40.58 39.33 40.40 5,983,504 +0.59(+1.48%)
Apr 22, 2010 39.08 39.92 38.78 39.81 6,035,334 +0.29(+0.73%)
Apr 21, 2010 39.17 39.71 38.87 39.52 10,159 +0.67(+1.72%)
Apr 20, 2010 39.52 39.60 38.85 38.85 157,428 +0.01(+0.03%)
Apr 19, 2010 38.37 38.85 38.13 38.84 6,343,056 -0.10(-0.26%)
Apr 16, 2010 39.66 39.87 38.53 38.94 10,326,847 -1.15(-2.87%)
Apr 15, 2010 39.92 40.60 39.82 40.09 5,159,828 -0.08(-0.20%)
Apr 14, 2010 40.28 40.47 39.80 40.17 5,019,387 +0.44(+1.11%)
Apr 13, 2010 39.85 39.96 39.13 39.73 5,945,235 -0.33(-0.82%)
Apr 12, 2010 40.01 40.99 39.89 40.06 6,337,763 -0.13(-0.32%)
Apr 09, 2010 40.54 40.60 39.81 40.19 7,368,305 -0.01(-0.02%)
Apr 08, 2010 39.57 40.31 39.30 40.20 7,963,557 +0.33(+0.83%)
Apr 07, 2010 38.61 40.09 38.45 39.87 11,957,087 +1.59(+4.15%)
Apr 06, 2010 38.55 38.80 38.20 38.28 7,042,367 -0.54(-1.39%)
Apr 05, 2010 39.08 39.28 38.61 38.82 7,117,491 +0.08(+0.21%)
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.