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 29, 2018 13.82 13.82 13.82 0 +0.31(+2.29%)
Mar 28, 2018 13.67 13.73 13.42 13.51 5,139,174 -0.26(-1.89%)
Mar 27, 2018 13.77 13.98 13.74 13.77 5,933,232 -0.24(-1.71%)
Mar 26, 2018 13.94 14.07 13.76 14.01 5,660,473 +0.11(+0.79%)
Mar 23, 2018 13.58 14.03 13.51 13.90 9,994,114 +0.63(+4.75%)
Mar 22, 2018 13.47 13.48 13.25 13.27 4,377,990 -0.24(-1.78%)
Mar 21, 2018 13.19 13.57 13.13 13.51 6,815,025 +0.44(+3.37%)
Mar 20, 2018 13.19 13.25 13.01 13.07 4,832,705 -0.22(-1.66%)
Mar 19, 2018 13.35 13.36 13.15 13.29 5,254,262 -0.07(-0.52%)
Mar 16, 2018 13.30 13.41 13.14 13.36 14,035,819 +0.09(+0.68%)
Mar 15, 2018 13.31 13.42 13.26 13.27 5,703,138 -0.17(-1.26%)
Mar 14, 2018 13.35 13.43 13.29 13.44 6,016,977 +0.11(+0.83%)
Mar 13, 2018 13.35 13.44 13.19 13.33 4,348,046 +0.03(+0.23%)
Mar 12, 2018 12.92 13.33 12.89 13.30 6,181,779 +0.29(+2.23%)
Mar 09, 2018 13.01 13.05 12.82 13.01 4,521,355 -0.01(-0.08%)
Mar 08, 2018 12.98 13.11 12.79 13.02 4,713,249 +0.04(+0.31%)
Mar 07, 2018 13.26 12.90 12.98 6,563,657 -0.22(-1.67%)
Mar 06, 2018 12.94 13.27 12.92 13.20 9,830,509 +0.45(+3.53%)
Mar 05, 2018 12.35 12.78 12.31 12.75 7,070,711 +0.30(+2.41%)
Mar 02, 2018 12.64 12.71 12.44 12.45 6,533,734 -0.10(-0.80%)
Mar 01, 2018 12.44 12.69 12.20 12.55 8,506,707 +0.04(+0.32%)
Feb 28, 2018 12.59 12.64 12.46 12.51 5,603,134 -0.02(-0.16%)
Feb 27, 2018 12.70 12.73 12.39 12.53 8,365,272 -0.25(-1.96%)
Feb 26, 2018 12.94 13.08 12.70 12.78 6,533,605 -0.06(-0.47%)
Feb 23, 2018 12.72 12.90 12.66 12.84 5,756,671 +0.09(+0.71%)
Feb 22, 2018 12.72 12.75 7,641,522 -0.20(-1.54%)
Feb 21, 2018 13.20 13.37 12.92 12.95 8,332,470 -0.17(-1.30%)
Feb 20, 2018 13.26 13.38 13.12 13.12 8,772,800 -0.38(-2.81%)
Feb 16, 2018 13.50 13.50 13.50 0 -0.29(-2.10%)
Feb 15, 2018 13.62 13.80 13.25 13.79 13,116,018 +0.59(+4.47%)
Feb 14, 2018 12.71 13.39 12.54 13.20 12,726,516 +0.52(+4.10%)
Feb 13, 2018 12.79 12.85 12.52 12.68 6,904,439 -0.15(-1.17%)
Feb 12, 2018 12.48 12.90 12.37 12.83 9,127,521 +0.49(+3.97%)
Feb 09, 2018 12.58 12.62 12.00 12.34 15,439,790 -0.28(-2.22%)
Feb 08, 2018 12.83 12.89 12.52 12.62 10,926,246 -0.14(-1.10%)
Feb 07, 2018 13.01 13.16 12.74 12.76 9,863,668 -0.31(-2.37%)
Feb 06, 2018 13.34 13.44 13.00 13.07 9,735,454 -0.49(-3.61%)
Feb 05, 2018 13.65 13.80 13.38 13.56 10,086,259 -0.14(-1.02%)
Feb 02, 2018 14.01 14.12 13.65 13.70 8,351,166 -0.59(-4.13%)
Feb 01, 2018 14.17 14.34 14.10 14.29 4,556,901 -0.03(-0.21%)
Jan 31, 2018 14.33 14.44 14.10 14.32 5,521,639 +0.12(+0.85%)
Jan 30, 2018 14.41 14.43 14.10 14.20 5,939,990 -0.10(-0.70%)
Jan 29, 2018 14.61 14.69 14.28 14.30 6,289,527 -0.44(-2.99%)
Jan 26, 2018 14.78 14.83 14.64 14.74 4,227,530 +0.01(+0.07%)
Jan 25, 2018 14.99 15.10 14.63 14.73 8,721,547 -0.19(-1.27%)
Jan 24, 2018 15.06 15.32 14.89 14.92 11,582,256 +0.14(+0.95%)
Jan 23, 2018 14.39 14.82 14.19 14.78 7,533,805 +0.33(+2.28%)
Jan 22, 2018 14.38 14.46 14.16 14.45 6,982,949 +0.13(+0.91%)
Jan 19, 2018 14.61 14.66 14.28 14.32 6,959,804 -0.07(-0.49%)
Jan 18, 2018 14.64 14.83 14.35 14.39 11,219,155 -0.31(-2.11%)
Jan 17, 2018 15.01 15.19 14.68 14.70 13,808,077 -0.69(-4.48%)
Jan 16, 2018 14.98 15.55 14.73 15.39 23,767,224 +1.04(+7.25%)
Jan 12, 2018 14.35 14.35 14.35 0 +0.45(+3.24%)
Jan 11, 2018 13.78 13.95 13.78 13.90 6,623,421 +0.13(+0.94%)
Jan 10, 2018 13.65 13.82 13.62 13.77 10,479,725 +0.24(+1.77%)
Jan 09, 2018 13.41 13.67 13.30 13.53 7,793,994 +0.00(+0.00%)
Jan 08, 2018 13.43 13.59 13.42 13.53 7,347,886 +0.11(+0.82%)
Jan 05, 2018 13.38 13.48 13.27 13.42 6,661,420 +0.03(+0.22%)
Jan 04, 2018 13.38 13.41 13.18 13.39 7,912,018 +0.06(+0.45%)
Jan 03, 2018 13.24 13.38 13.00 13.33 10,283,964 +0.11(+0.83%)
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.