Skip to main content

Goldcorp (TSX: G )

1.020 +0.050 (+5.15%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2008 36.91 38.75 36.49 38.39 3,034,778 +1.10(+2.95%)
Dec 30, 2008 37.99 38.23 37.11 37.29 2,527,433 -1.21(-3.14%)
Dec 29, 2008 37.38 38.66 37.04 38.50 5,025,553 +3.95(+11.43%)
Dec 24, 2008 34.95 35.36 33.52 34.55 1,381,261 -0.80(-2.26%)
Dec 23, 2008 34.42 35.50 33.52 35.35 2,886,441 +1.29(+3.79%)
Dec 22, 2008 35.65 36.56 33.25 34.06 3,542,518 -0.74(-2.13%)
Dec 19, 2008 33.51 35.49 33.51 34.80 8,490,294 +0.31(+0.90%)
Dec 18, 2008 36.65 37.02 33.50 34.49 6,923,769 -4.86(-12.35%)
Dec 17, 2008 38.70 39.55 38.50 39.35 215,708 +1.35(+3.55%)
Dec 16, 2008 36.42 38.22 35.56 38.00 7,299,566 +1.62(+4.45%)
Dec 15, 2008 35.60 37.75 35.15 36.38 5,976,570 +1.59(+4.57%)
Dec 12, 2008 32.74 35.17 32.55 34.79 4,835,899 +1.19(+3.54%)
Dec 11, 2008 35.50 35.88 33.34 33.60 5,375,257 -0.90(-2.61%)
Dec 10, 2008 33.50 34.94 33.02 34.50 6,354,476 +3.56(+11.51%)
Dec 09, 2008 30.00 32.05 29.80 30.94 4,355,845 +0.64(+2.11%)
Dec 08, 2008 29.70 30.65 29.54 30.30 3,944,920 +2.45(+8.80%)
Dec 05, 2008 28.35 28.58 25.57 27.85 4,796,446 -1.00(-3.47%)
Dec 04, 2008 29.49 30.73 28.30 28.85 5,050,617 -0.43(-1.47%)
Dec 03, 2008 30.07 30.87 28.90 29.28 6,119,134 -1.82(-5.85%)
Dec 02, 2008 30.28 31.25 29.57 31.10 5,502,115 +1.95(+6.69%)
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.