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, 2003 10.92 11.30 11.01 10.99 2,230,211 +0.07(+0.65%)
Sep 29, 2003 10.78 11.17 10.80 10.92 2,313,540 +0.14(+1.31%)
Sep 26, 2003 11.04 11.18 10.78 10.78 3,312,226 -0.46(-4.13%)
Sep 25, 2003 11.78 11.82 11.18 11.24 4,179,819 -0.48(-4.10%)
Sep 24, 2003 11.52 11.72 11.44 11.72 2,891,513 +0.20(+1.78%)
Sep 23, 2003 11.14 11.54 11.09 11.52 3,756,566 +0.39(+3.46%)
Sep 22, 2003 10.88 11.21 10.99 11.13 3,378,407 +0.25(+2.32%)
Sep 19, 2003 10.69 11.00 10.69 10.88 2,926,064 +0.27(+2.52%)
Sep 18, 2003 10.75 10.90 10.59 10.61 2,286,865 -0.13(-1.25%)
Sep 17, 2003 10.79 10.79 10.69 10.75 1,794,508 +0.04(+0.37%)
Sep 16, 2003 10.78 10.82 10.67 10.71 1,601,555 -0.07(-0.66%)
Sep 15, 2003 10.72 10.86 10.67 10.78 1,625,309 +0.11(+1.03%)
Sep 12, 2003 11.05 11.14 10.67 10.67 2,550,954 -0.30(-2.73%)
Sep 11, 2003 10.75 10.97 10.67 10.97 2,310,238 +0.10(+0.94%)
Sep 10, 2003 10.97 10.97 10.77 10.86 2,150,692 -0.03(-0.29%)
Sep 09, 2003 11.10 11.15 10.84 10.90 3,798,993 +0.20(+1.84%)
Sep 08, 2003 10.60 10.78 10.44 10.70 3,714,647 +0.26(+2.49%)
Sep 05, 2003 10.45 10.58 10.42 10.44 2,021,124 +0.12(+1.14%)
Sep 04, 2003 10.08 10.39 10.04 10.32 1,877,965 +0.20(+2.02%)
Sep 03, 2003 10.08 10.26 9.998 10.12 1,619,846 +0.00(+0.00%)
Sep 02, 2003 10.05 10.29 10.04 10.12 2,002,705 -0.13(-1.31%)
Aug 29, 2003 10.54 10.67 10.19 10.25 2,431,294 -0.10(-0.99%)
Aug 28, 2003 10.54 10.54 10.35 10.35 1,276,493 -0.19(-1.79%)
Aug 27, 2003 10.42 10.54 10.30 10.54 2,342,121 +0.45(+4.45%)
Aug 26, 2003 9.919 10.19 9.911 10.09 1,252,358 +0.09(+0.95%)
Aug 25, 2003 10.08 10.16 9.888 9.998 1,171,442 -0.06(-0.55%)
Aug 22, 2003 10.05 10.30 9.943 10.05 1,522,417 -0.06(-0.55%)
Aug 21, 2003 10.47 10.47 10.08 10.11 2,686,364 -0.50(-4.75%)
Aug 20, 2003 10.46 10.66 10.42 10.61 2,342,629 +0.19(+1.81%)
Aug 19, 2003 9.959 10.45 9.919 10.42 2,235,292 +0.39(+3.92%)
Aug 18, 2003 10.16 10.23 10.01 10.03 1,116,185 -0.20(-2.00%)
Aug 15, 2003 10.35 10.38 10.20 10.23 707,285 -0.07(-0.69%)
Aug 14, 2003 10.43 10.49 10.20 10.30 1,951,006 -0.06(-0.61%)
Aug 13, 2003 10.08 10.43 10.06 10.37 1,917,343 +0.13(+1.23%)
Aug 12, 2003 10.39 10.39 10.18 10.24 2,496,078 -0.20(-1.96%)
Aug 11, 2003 10.63 10.63 10.14 10.45 2,339,200 +0.11(+1.07%)
Aug 08, 2003 9.864 10.34 9.809 10.34 2,636,062 +0.46(+4.62%)
Aug 07, 2003 9.903 9.982 9.770 9.880 1,154,420 -0.02(-0.24%)
Aug 06, 2003 9.667 9.927 9.612 9.903 1,793,619 +0.24(+2.44%)
Aug 05, 2003 9.596 9.675 9.526 9.667 699,283 -0.02(-0.16%)
Aug 04, 2003 9.463 9.880 9.423 9.683 1,266,458 +0.28(+3.02%)
Aug 01, 2003 9.486 9.636 9.289 9.400 1,743,571 -0.14(-1.49%)
Jul 31, 2003 9.675 9.691 9.510 9.541 1,398,947 -0.13(-1.30%)
Jul 30, 2003 9.549 9.667 9.486 9.667 1,041,112 +0.02(+0.24%)
Jul 29, 2003 9.793 9.793 9.644 9.644 975,820 -0.15(-1.53%)
Jul 28, 2003 10.01 10.04 9.652 9.793 1,990,257 -0.14(-1.43%)
Jul 25, 2003 9.959 9.990 9.667 9.935 2,507,637 +0.01(+0.08%)
Jul 24, 2003 9.636 9.959 9.541 9.927 2,614,721 +0.23(+2.35%)
Jul 23, 2003 9.360 9.722 9.274 9.699 2,935,718 +0.63(+6.94%)
Jul 22, 2003 9.124 9.171 8.935 9.069 964,642 +0.02(+0.26%)
Jul 21, 2003 8.841 9.132 8.825 9.045 1,332,766 +0.28(+3.14%)
Jul 18, 2003 8.770 8.809 8.652 8.770 1,280,177 -0.01(-0.09%)
Jul 17, 2003 8.612 8.817 8.612 8.778 1,325,525 +0.17(+1.92%)
Jul 16, 2003 8.793 8.888 8.597 8.612 1,918,995 -0.24(-2.67%)
Jul 15, 2003 9.344 9.392 8.778 8.849 2,779,856 -0.46(-4.91%)
Jul 14, 2003 9.384 9.439 9.266 9.305 922,723 +0.02(+0.17%)
Jul 11, 2003 9.234 9.289 9.148 9.289 1,459,411 +0.04(+0.43%)
Jul 10, 2003 9.116 9.400 9.116 9.250 1,410,506 +0.07(+0.77%)
Jul 09, 2003 9.297 9.360 9.179 9.179 913,450 -0.04(-0.43%)
Jul 08, 2003 9.518 9.557 9.195 9.219 1,282,717 -0.30(-3.14%)
Jul 07, 2003 9.431 9.557 9.321 9.518 1,105,261 +0.01(+0.08%)
Jul 03, 2003 9.589 9.667 9.494 9.510 754,793 -0.08(-0.82%)
Jul 02, 2003 9.683 9.825 9.573 9.589 1,560,017 -0.13(-1.38%)
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.