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 (%)
Apr 30, 2008 27.24 28.36 27.24 28.12 11,170,967 +0.98(+3.63%)
Apr 29, 2008 27.77 28.14 27.01 27.14 11,160,538 -1.28(-4.52%)
Apr 28, 2008 29.22 29.54 28.42 28.42 7,373,917 -0.39(-1.34%)
Apr 25, 2008 29.03 29.47 28.54 28.80 7,785,180 +0.23(+0.80%)
Apr 24, 2008 29.71 29.84 28.46 28.58 12,525,001 -1.81(-5.96%)
Apr 23, 2008 30.78 30.91 30.14 30.39 10,259,769 -1.34(-4.22%)
Apr 22, 2008 31.90 32.89 31.65 31.73 9,221,204 -0.61(-1.87%)
Apr 21, 2008 33.01 33.04 31.91 32.33 8,440,441 -0.39(-1.18%)
Apr 18, 2008 32.73 32.75 31.58 32.72 11,382,807 -0.56(-1.68%)
Apr 17, 2008 34.09 34.09 33.20 33.28 6,688,447 -0.90(-2.63%)
Apr 16, 2008 33.21 34.19 33.21 34.17 10,269,922 +1.68(+5.19%)
Apr 15, 2008 31.90 32.51 31.76 32.49 8,130,907 +0.97(+3.07%)
Apr 14, 2008 30.90 31.54 30.66 31.52 6,653,748 +0.57(+1.86%)
Apr 11, 2008 31.55 31.80 30.81 30.95 6,525,128 -0.97(-3.03%)
Apr 10, 2008 32.33 32.33 31.29 31.91 6,490,677 -0.07(-0.22%)
Apr 09, 2008 31.10 32.04 30.99 31.99 6,953,624 +0.91(+2.94%)
Apr 08, 2008 31.06 31.62 30.86 31.07 6,759,779 -0.83(-2.59%)
Apr 07, 2008 32.35 32.68 31.73 31.90 8,477,606 +0.02(+0.07%)
Apr 04, 2008 31.30 31.91 31.26 31.88 8,808,897 +0.74(+2.38%)
Apr 03, 2008 31.36 31.57 30.84 31.14 9,484,637 -0.28(-0.90%)
Apr 02, 2008 29.73 31.43 29.62 31.42 12,315,215 +1.93(+6.54%)
Apr 01, 2008 29.32 29.64 28.86 29.49 14,188,747 -1.02(-3.33%)
Mar 31, 2008 31.26 31.47 29.73 30.51 10,079,307 -0.59(-1.90%)
Mar 28, 2008 31.04 31.28 30.61 31.10 7,900,047 -0.50(-1.59%)
Mar 27, 2008 31.57 32.11 31.13 31.60 7,931,508 -0.39(-1.23%)
Mar 26, 2008 31.74 32.19 31.39 31.99 9,425,901 +0.50(+1.57%)
Mar 25, 2008 30.17 31.60 30.17 31.50 13,272,852 +2.13(+7.24%)
Mar 24, 2008 29.68 30.64 29.26 29.37 11,965,589 +0.00(+0.00%)
Mar 21, 2008 29.38 30.31 28.58 29.37 22,344,876 +0.00(+0.00%)
Mar 20, 2008 29.38 30.31 28.58 29.37 22,337,000 -1.10(-3.62%)
Mar 19, 2008 32.19 32.19 30.34 30.47 20,909,104 -2.05(-6.29%)
Mar 18, 2008 35.17 35.17 32.35 32.52 13,640,832 -2.29(-6.58%)
Mar 17, 2008 35.44 36.45 33.93 34.81 15,132,195 -1.08(-3.01%)
Mar 14, 2008 35.06 36.09 34.75 35.89 14,454,800 +0.58(+1.65%)
Mar 13, 2008 34.75 35.39 34.59 35.31 11,661,084 +1.46(+4.30%)
Mar 12, 2008 34.16 34.32 33.51 33.85 6,999,828 -0.10(-0.30%)
Mar 11, 2008 33.02 34.04 32.51 33.95 11,626,103 +1.73(+5.37%)
Mar 10, 2008 33.06 33.28 31.92 32.22 10,633,547 -1.45(-4.30%)
Mar 07, 2008 34.82 35.10 33.23 33.67 10,897,019 -1.38(-3.93%)
Mar 06, 2008 34.87 35.21 34.01 35.05 12,834,289 +0.13(+0.38%)
Mar 05, 2008 33.91 35.08 33.90 34.91 12,864,148 +1.29(+3.84%)
Mar 04, 2008 34.39 34.93 32.82 33.62 14,747,108 -0.82(-2.38%)
Mar 03, 2008 34.46 34.94 33.79 34.44 14,007,197 +0.43(+1.25%)
Feb 29, 2008 35.14 35.14 33.84 34.02 11,466,812 -1.18(-3.36%)
Feb 28, 2008 34.42 35.32 34.02 35.20 11,433,073 +1.03(+3.02%)
Feb 27, 2008 33.69 34.51 33.69 34.17 14,207,557 +0.89(+2.67%)
Feb 26, 2008 32.02 33.61 32.02 33.28 12,876,614 +0.89(+2.75%)
Feb 25, 2008 31.97 32.44 31.51 32.39 11,940,369 +0.49(+1.53%)
Feb 22, 2008 31.76 31.97 30.88 31.90 11,821,172 +0.13(+0.42%)
Feb 21, 2008 31.10 32.34 30.99 31.76 20,946,996 +0.98(+3.17%)
Feb 20, 2008 30.21 30.79 29.92 30.79 11,375,024 +0.39(+1.27%)
Feb 19, 2008 29.60 30.43 29.54 30.40 12,337,995 +1.39(+4.77%)
Feb 18, 2008 28.62 29.36 28.39 29.02 0 +0.00(+0.00%)
Feb 15, 2008 28.62 29.36 28.39 29.02 9,330,172 +0.49(+1.71%)
Feb 14, 2008 28.67 28.97 28.45 28.53 5,726,042 -0.10(-0.36%)
Feb 13, 2008 28.06 28.69 27.73 28.63 8,115,928 +0.58(+2.08%)
Feb 12, 2008 29.58 29.59 27.98 28.05 10,253,682 -1.17(-4.01%)
Feb 11, 2008 29.04 29.47 28.45 29.22 7,038,703 +0.21(+0.73%)
Feb 08, 2008 27.93 29.17 27.69 29.01 9,388,151 +1.51(+5.50%)
Feb 07, 2008 27.66 27.95 27.22 27.50 8,389,787 -0.28(-1.02%)
Feb 06, 2008 28.28 28.54 27.66 27.78 7,713,765 +0.54(+1.99%)
Feb 05, 2008 27.68 28.18 27.18 27.24 10,785,702 -1.27(-4.45%)
Feb 04, 2008 28.34 29.05 27.95 28.51 8,497,086 -0.43(-1.47%)
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.