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, 2014 21.23 21.59 21.18 21.31 8,334,424 -0.11(-0.52%)
Apr 29, 2014 21.16 21.47 21.11 21.43 4,618,112 +0.30(+1.43%)
Apr 28, 2014 21.42 21.43 21.05 21.12 4,640,312 -0.31(-1.45%)
Apr 25, 2014 21.36 21.51 21.15 21.43 4,289,779 +0.27(+1.26%)
Apr 24, 2014 21.09 21.35 20.89 21.17 6,296,130 -0.14(-0.65%)
Apr 23, 2014 21.19 21.58 21.10 21.30 5,987,494 +0.21(+0.98%)
Apr 22, 2014 20.77 21.25 20.60 21.10 8,097,539 +0.33(+1.58%)
Apr 21, 2014 20.25 20.78 19.95 20.77 9,543,700 +0.42(+2.08%)
Apr 17, 2014 20.54 20.35 20.35 20.35 4,550,876 -0.18(-0.88%)
Apr 16, 2014 20.70 21.01 20.42 20.53 7,441,385 +0.09(+0.42%)
Apr 15, 2014 20.34 20.51 20.01 20.44 6,902,401 -0.42(-2.00%)
Apr 14, 2014 20.87 21.15 20.60 20.86 5,687,979 +0.18(+0.87%)
Apr 11, 2014 21.06 21.12 20.61 20.68 6,071,719 -0.38(-1.79%)
Apr 10, 2014 21.74 21.87 21.03 21.06 11,779,446 -0.90(-4.10%)
Apr 09, 2014 21.46 22.21 21.43 21.96 7,051,385 +0.31(+1.43%)
Apr 08, 2014 21.58 21.79 21.42 21.65 6,021,412 +0.40(+1.90%)
Apr 07, 2014 21.22 21.51 21.07 21.25 4,735,544 -0.13(-0.60%)
Apr 04, 2014 21.63 21.66 21.27 21.38 6,978,395 +0.26(+1.22%)
Apr 03, 2014 21.31 21.33 20.96 21.12 5,723,183 -0.37(-1.72%)
Apr 02, 2014 21.41 21.78 21.40 21.49 8,236,582 +0.43(+2.04%)
Apr 01, 2014 21.14 21.23 20.87 21.06 4,529,375 +0.04(+0.20%)
Mar 31, 2014 21.51 21.59 20.92 21.02 6,734,091 -0.54(-2.51%)
Mar 28, 2014 21.32 21.72 21.08 21.56 6,259,040 +0.19(+0.88%)
Mar 27, 2014 21.02 21.47 20.90 21.37 6,533,972 +0.27(+1.30%)
Mar 26, 2014 21.93 22.02 21.03 21.09 8,196,960 -0.82(-3.72%)
Mar 25, 2014 22.16 22.19 21.76 21.91 6,886,067 -0.03(-0.12%)
Mar 24, 2014 22.59 22.74 21.80 21.93 8,368,097 -0.95(-4.16%)
Mar 21, 2014 23.17 23.32 22.68 22.89 11,470,694 -0.01(-0.04%)
Mar 20, 2014 22.75 23.10 22.59 22.90 5,733,744 -0.02(-0.08%)
Mar 19, 2014 23.28 23.55 22.90 22.91 8,950,277 -0.82(-3.44%)
Mar 18, 2014 23.57 24.05 23.45 23.73 5,304,213 -0.28(-1.18%)
Mar 17, 2014 24.47 24.55 23.97 24.01 6,934,243 -0.62(-2.51%)
Mar 14, 2014 24.84 25.13 24.29 24.63 10,014,272 +0.08(+0.31%)
Mar 13, 2014 23.91 24.62 23.66 24.55 9,238,702 +0.67(+2.80%)
Mar 12, 2014 23.44 23.92 23.34 23.88 6,970,687 +0.81(+3.50%)
Mar 11, 2014 23.03 23.26 22.82 23.08 5,782,820 +0.25(+1.11%)
Mar 10, 2014 23.10 23.13 22.66 22.82 6,718,036 -0.30(-1.29%)
Mar 07, 2014 23.38 23.40 23.00 23.12 6,605,949 -0.66(-2.77%)
Mar 06, 2014 23.63 23.86 23.49 23.78 5,185,432 +0.27(+1.13%)
Mar 05, 2014 23.26 23.51 23.05 23.51 5,252,601 +0.35(+1.51%)
Mar 04, 2014 23.10 23.48 22.91 23.16 5,730,857 -0.20(-0.84%)
Mar 03, 2014 23.64 23.79 23.28 23.36 7,893,132 +0.33(+1.45%)
Feb 28, 2014 23.14 23.27 22.82 23.03 5,807,227 -0.12(-0.52%)
Feb 27, 2014 23.22 23.81 23.04 23.15 6,502,251 -0.03(-0.15%)
Feb 26, 2014 23.07 23.29 22.85 23.18 6,757,620 -0.12(-0.51%)
Feb 25, 2014 23.58 23.75 23.29 23.30 5,763,213 -0.32(-1.38%)
Feb 24, 2014 23.88 23.89 23.52 23.63 4,773,491 +0.03(+0.11%)
Feb 21, 2014 23.64 23.92 23.26 23.60 8,248,649 -0.03(-0.14%)
Feb 20, 2014 22.80 23.72 22.72 23.63 7,883,985 +0.87(+3.83%)
Feb 19, 2014 23.35 23.66 22.71 22.76 7,767,142 -0.91(-3.86%)
Feb 18, 2014 23.83 23.84 23.22 23.68 7,135,064 +0.12(+0.51%)
Feb 14, 2014 23.65 23.56 23.56 23.56 11,930,313 +0.49(+2.11%)
Feb 13, 2014 21.88 23.09 21.77 23.07 11,453,440 +0.80(+3.61%)
Feb 12, 2014 22.94 23.00 22.15 22.27 8,702,235 -0.61(-2.65%)
Feb 11, 2014 22.51 23.00 22.40 22.87 11,477,207 +0.69(+3.10%)
Feb 10, 2014 22.18 22.60 22.05 22.18 9,081,088 +0.43(+2.00%)
Feb 07, 2014 21.25 21.82 21.18 21.75 9,850,047 +0.60(+2.82%)
Feb 06, 2014 21.21 21.33 20.91 21.15 4,552,750 +0.03(+0.12%)
Feb 05, 2014 21.62 21.79 21.12 21.13 9,691,283 -0.26(-1.23%)
Feb 04, 2014 20.93 21.42 20.84 21.39 9,473,806 +0.32(+1.49%)
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.