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 (%)
Dec 31, 2014 18.53 18.52 18.52 18.52 6,964,500 -0.07(-0.38%)
Dec 30, 2014 18.10 18.88 18.06 18.59 8,939,499 +0.81(+4.56%)
Dec 29, 2014 18.10 18.21 17.68 17.78 8,207,699 -0.57(-3.11%)
Dec 26, 2014 18.25 18.66 18.00 18.35 6,834,109 +0.68(+3.85%)
Dec 24, 2014 17.21 17.67 17.67 17.67 3,955,100 +0.49(+2.85%)
Dec 23, 2014 17.44 17.96 17.11 17.18 6,549,889 -0.19(-1.09%)
Dec 22, 2014 18.35 18.50 17.27 17.37 11,137,184 -0.91(-4.98%)
Dec 19, 2014 18.89 19.07 18.28 18.28 29,808,944 -0.54(-2.87%)
Dec 18, 2014 18.22 18.86 17.83 18.82 10,092,974 +0.89(+4.96%)
Dec 17, 2014 17.26 18.15 17.14 17.93 11,483,607 +0.82(+4.79%)
Dec 16, 2014 17.88 17.92 17.05 17.11 11,914,047 -0.31(-1.78%)
Dec 15, 2014 18.55 18.76 17.40 17.42 11,294,098 -1.40(-7.44%)
Dec 12, 2014 19.26 19.41 18.75 18.82 7,493,069 -0.54(-2.79%)
Dec 11, 2014 19.47 20.03 19.11 19.36 6,920,638 -0.35(-1.78%)
Dec 10, 2014 20.31 20.73 19.62 19.71 6,620,344 -0.60(-2.95%)
Dec 09, 2014 19.95 20.74 19.95 20.31 10,506,338 +0.84(+4.31%)
Dec 08, 2014 19.84 19.86 18.84 19.47 10,521,256 -0.06(-0.31%)
Dec 05, 2014 19.64 19.70 19.43 19.53 7,102,233 -0.49(-2.45%)
Dec 04, 2014 20.65 20.88 19.91 20.02 7,255,496 -0.66(-3.19%)
Dec 03, 2014 20.59 21.08 20.46 20.68 8,818,856 +0.26(+1.27%)
Dec 02, 2014 20.79 21.08 20.29 20.42 7,872,090 -0.84(-3.95%)
Dec 01, 2014 20.22 21.29 20.08 21.26 11,979,050 +1.62(+8.25%)
Nov 28, 2014 20.08 20.24 19.55 19.64 6,369,162 -1.27(-6.07%)
Nov 26, 2014 21.23 20.91 20.91 20.91 4,886,700 -0.35(-1.65%)
Nov 25, 2014 20.49 21.29 20.41 21.26 9,577,396 +0.87(+4.27%)
Nov 24, 2014 20.34 20.69 20.25 20.39 5,562,259 -0.13(-0.63%)
Nov 21, 2014 21.14 21.16 20.29 20.52 8,196,438 -0.09(-0.44%)
Nov 20, 2014 20.54 20.75 20.14 20.61 7,445,288 +0.52(+2.59%)
Nov 19, 2014 21.26 21.38 19.99 20.09 12,700,780 -1.20(-5.64%)
Nov 18, 2014 20.93 21.36 20.54 21.29 11,196,337 +0.72(+3.50%)
Nov 17, 2014 20.28 20.86 20.13 20.57 10,968,859 +0.15(+0.73%)
Nov 14, 2014 18.97 20.50 18.81 20.42 12,117,027 +1.17(+6.08%)
Nov 13, 2014 19.85 19.91 19.15 19.25 7,961,039 -0.42(-2.14%)
Nov 12, 2014 19.90 20.12 19.23 19.67 8,149,879 +0.08(+0.41%)
Nov 11, 2014 19.26 19.84 19.23 19.59 8,816,856 +0.53(+2.78%)
Nov 10, 2014 19.78 19.85 18.95 19.06 11,494,834 -0.96(-4.80%)
Nov 07, 2014 19.02 20.04 18.96 20.02 14,027,998 +1.47(+7.92%)
Nov 06, 2014 18.07 18.87 17.98 18.55 11,451,618 +0.72(+4.04%)
Nov 05, 2014 17.89 18.65 17.72 17.83 13,393,680 -0.58(-3.15%)
Nov 04, 2014 18.78 18.93 18.33 18.41 11,716,409 -0.44(-2.33%)
Nov 03, 2014 18.89 18.94 18.10 18.85 12,212,857 +0.07(+0.37%)
Oct 31, 2014 17.65 18.95 17.01 18.78 20,559,934 +0.17(+0.91%)
Oct 30, 2014 20.90 20.91 18.50 18.61 21,471,432 -2.91(-13.52%)
Oct 29, 2014 22.28 22.28 21.42 21.52 7,773,856 -0.92(-4.10%)
Oct 28, 2014 22.19 22.45 21.91 22.44 3,751,789 +0.46(+2.09%)
Oct 27, 2014 22.16 22.25 21.97 21.98 4,286,024 -0.27(-1.21%)
Oct 24, 2014 22.35 22.61 22.15 22.25 5,499,391 -0.08(-0.36%)
Oct 23, 2014 22.16 22.56 21.87 22.33 7,746,354 +0.04(+0.18%)
Oct 22, 2014 22.96 23.03 22.28 22.29 7,942,328 -0.93(-4.01%)
Oct 21, 2014 23.51 23.71 23.17 23.22 6,404,273 -0.08(-0.34%)
Oct 20, 2014 23.16 23.41 23.06 23.30 5,253,489 +0.38(+1.66%)
Oct 17, 2014 23.84 23.86 22.92 22.92 7,998,973 -0.96(-4.02%)
Oct 16, 2014 23.50 24.19 23.37 23.88 7,508,318 +0.24(+1.02%)
Oct 15, 2014 23.74 24.48 23.41 23.64 9,413,778 -0.07(-0.30%)
Oct 14, 2014 23.60 24.26 23.55 23.71 5,997,404 +0.20(+0.85%)
Oct 13, 2014 23.56 24.11 23.52 23.51 5,542,465 +0.29(+1.25%)
Oct 10, 2014 23.48 24.13 23.18 23.22 6,041,483 -0.35(-1.48%)
Oct 09, 2014 24.58 24.63 23.03 23.57 9,403,279 -0.93(-3.80%)
Oct 08, 2014 22.94 24.71 22.44 24.50 10,884,402 +1.95(+8.65%)
Oct 07, 2014 23.21 23.34 22.53 22.55 6,774,099 -0.60(-2.59%)
Oct 06, 2014 22.84 23.23 22.70 23.15 5,978,201 +0.53(+2.34%)
Oct 03, 2014 23.11 23.11 22.52 22.62 8,983,240 -0.98(-4.15%)
Oct 02, 2014 23.66 23.66 23.08 23.60 6,228,751 +0.39(+1.68%)
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.