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 (%)
Sep 30, 2011 44.57 46.47 44.32 45.64 6,990,820 +1.07(+2.40%)
Sep 29, 2011 45.26 45.55 43.85 44.57 5,308,872 +0.21(+0.47%)
Sep 28, 2011 46.17 46.73 44.11 44.36 7,616,570 -1.78(-3.86%)
Sep 27, 2011 47.97 48.39 45.92 46.14 7,590,263 -0.03(-0.06%)
Sep 26, 2011 45.23 46.34 44.46 46.17 7,036,168 +0.56(+1.23%)
Sep 23, 2011 46.32 46.87 44.88 45.61 10,248,962 -2.08(-4.36%)
Sep 22, 2011 48.80 48.80 47.11 47.69 9,958,748 -3.59(-7.00%)
Sep 21, 2011 52.77 53.64 51.23 51.28 7,140,439 -1.58(-2.99%)
Sep 20, 2011 50.41 53.48 50.00 52.86 9,350,180 +2.22(+4.38%)
Sep 19, 2011 51.39 52.40 50.36 50.64 6,996,050 -0.85(-1.65%)
Sep 16, 2011 51.00 51.63 50.53 51.49 7,982,590 +0.90(+1.78%)
Sep 15, 2011 50.58 50.68 49.37 50.59 7,527,053 -0.30(-0.59%)
Sep 14, 2011 51.99 52.11 50.85 50.89 6,234,045 -1.30(-2.49%)
Sep 13, 2011 53.13 53.17 51.24 52.19 8,215,335 -0.82(-1.55%)
Sep 12, 2011 54.15 54.62 51.79 53.01 7,906,695 -2.26(-4.09%)
Sep 09, 2011 55.32 56.17 54.90 55.27 7,675,147 -0.57(-1.02%)
Sep 08, 2011 55.93 56.31 55.20 55.84 6,331,928 +0.70(+1.27%)
Sep 07, 2011 53.10 55.16 53.10 55.14 6,946,499 +0.54(+0.99%)
Sep 06, 2011 54.88 56.07 53.90 54.60 8,177,625 -0.11(-0.20%)
Sep 02, 2011 54.12 55.06 54.05 54.71 8,582,173 +1.36(+2.55%)
Sep 01, 2011 52.10 53.91 51.99 53.35 6,846,443 +1.43(+2.75%)
Aug 31, 2011 52.18 52.57 51.27 51.92 5,454,142 -0.39(-0.75%)
Aug 30, 2011 52.19 52.54 51.33 52.31 4,568,993 +0.76(+1.47%)
Aug 29, 2011 52.05 52.35 50.61 51.55 4,879,334 -0.42(-0.81%)
Aug 26, 2011 50.77 52.07 49.65 51.97 6,132,516 +1.39(+2.75%)
Aug 25, 2011 48.72 50.87 48.41 50.58 6,907,737 +1.14(+2.31%)
Aug 24, 2011 50.77 51.18 48.21 49.44 11,705,426 -1.84(-3.59%)
Aug 23, 2011 53.06 53.63 50.85 51.28 10,076,844 -2.86(-5.28%)
Aug 22, 2011 52.42 54.44 51.91 54.14 10,733,957 +2.49(+4.82%)
Aug 19, 2011 50.47 51.73 50.45 51.65 9,435,436 +1.75(+3.51%)
Aug 18, 2011 51.55 51.58 49.46 49.90 6,364,107 -1.30(-2.54%)
Aug 17, 2011 50.78 51.81 50.33 51.20 3,928,644 +0.52(+1.03%)
Aug 16, 2011 51.25 51.67 50.38 50.68 5,870,602 -0.45(-0.88%)
Aug 15, 2011 49.78 51.24 49.41 51.13 6,219,794 +1.18(+2.36%)
Aug 12, 2011 50.50 50.60 49.19 49.95 7,365,954 -0.89(-1.75%)
Aug 11, 2011 49.64 51.00 48.39 50.84 12,373,552 +0.30(+0.59%)
Aug 10, 2011 48.09 51.00 47.24 50.54 13,767,261 +2.41(+5.01%)
Aug 09, 2011 47.10 48.18 46.03 48.13 12,146,443 +1.69(+3.64%)
Aug 08, 2011 47.10 49.25 46.44 46.44 14,360,077 +0.10(+0.22%)
Aug 05, 2011 46.15 46.85 45.06 46.34 10,983,499 +0.51(+1.11%)
Aug 04, 2011 49.40 49.43 44.90 45.83 12,550,711 -2.94(-6.03%)
Aug 03, 2011 48.91 49.54 48.58 48.77 7,515,601 +0.40(+0.83%)
Aug 02, 2011 49.01 49.11 48.16 48.37 6,396,565 +0.42(+0.88%)
Aug 01, 2011 47.81 48.90 47.60 47.95 5,721,738 +0.14(+0.29%)
Jul 29, 2011 49.09 49.09 47.66 47.81 9,018,246 -1.20(-2.45%)
Jul 28, 2011 49.64 49.74 47.84 49.01 16,058,690 -1.89(-3.71%)
Jul 27, 2011 53.32 53.48 50.72 50.90 8,896,269 -2.03(-3.84%)
Jul 26, 2011 53.47 53.66 52.76 52.93 4,617,324 -0.62(-1.16%)
Jul 25, 2011 55.22 55.23 53.35 53.55 6,247,337 -0.68(-1.25%)
Jul 22, 2011 53.92 54.49 53.91 54.23 5,812,633 +1.10(+2.07%)
Jul 21, 2011 54.36 54.62 52.86 53.13 7,484,011 -1.09(-2.01%)
Jul 20, 2011 53.47 54.80 53.25 54.22 7,478,764 +0.21(+0.39%)
Jul 19, 2011 55.13 55.24 53.66 54.01 8,042,316 -1.03(-1.87%)
Jul 18, 2011 54.58 55.39 54.21 55.04 7,127,012 +0.91(+1.68%)
Jul 15, 2011 53.88 54.33 53.48 54.13 5,966,058 +0.18(+0.33%)
Jul 14, 2011 54.85 54.95 53.71 53.95 8,440,826 -0.29(-0.53%)
Jul 13, 2011 53.11 55.18 53.00 54.24 12,351,137 +1.68(+3.20%)
Jul 12, 2011 50.37 52.92 50.31 52.56 9,459,194 +2.15(+4.27%)
Jul 11, 2011 50.76 51.37 50.16 50.41 5,746,380 -0.08(-0.16%)
Jul 08, 2011 50.76 51.08 50.28 50.49 5,070,364 -0.01(-0.02%)
Jul 07, 2011 49.95 50.88 49.61 50.50 6,529,665 +0.89(+1.79%)
Jul 06, 2011 49.41 50.00 49.40 49.61 5,695,412 +0.30(+0.61%)
Jul 05, 2011 48.61 49.52 48.10 49.31 6,752,328 +1.88(+3.96%)
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.