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 (%)
Aug 29, 2008 34.44 34.68 33.50 33.93 0 -0.20(-0.59%)
Aug 28, 2008 35.30 35.68 33.42 34.13 6,716,257 -0.14(-0.41%)
Aug 27, 2008 34.32 34.70 33.68 34.27 7,047,642 +0.75(+2.24%)
Aug 26, 2008 33.23 34.39 33.23 33.52 6,959,349 +0.02(+0.06%)
Aug 25, 2008 33.22 34.28 32.94 33.50 6,142,544 -0.09(-0.27%)
Aug 22, 2008 34.13 34.32 33.08 33.59 7,132,337 -1.29(-3.70%)
Aug 21, 2008 34.71 35.52 34.52 34.88 12,114,405 +2.45(+7.55%)
Aug 20, 2008 32.23 33.32 31.73 32.43 14,156,063 +0.69(+2.17%)
Aug 19, 2008 29.85 32.03 29.74 31.74 13,056,599 +1.36(+4.48%)
Aug 18, 2008 30.70 31.30 30.10 30.38 9,622,895 +0.82(+2.77%)
Aug 15, 2008 29.94 30.20 29.26 29.56 0 -1.36(-4.40%)
Aug 14, 2008 32.99 33.11 30.89 30.92 10,858,452 -2.27(-6.84%)
Aug 13, 2008 31.68 33.46 31.56 33.19 15,019,695 +1.76(+5.60%)
Aug 12, 2008 30.28 31.69 29.91 31.43 14,665,979 +1.52(+5.08%)
Aug 11, 2008 31.10 31.45 29.09 29.91 15,935,821 -1.11(-3.58%)
Aug 08, 2008 32.18 32.37 30.54 31.02 13,908,077 -2.16(-6.51%)
Aug 07, 2008 34.01 34.20 32.64 33.18 8,074,618 -0.56(-1.66%)
Aug 06, 2008 33.26 34.09 33.13 33.74 11,914,010 +1.19(+3.66%)
Aug 05, 2008 34.70 34.85 32.43 32.55 15,118,797 -2.70(-7.66%)
Aug 04, 2008 36.21 36.90 34.59 35.25 7,467,344 -1.21(-3.32%)
Aug 01, 2008 37.18 38.48 36.02 36.46 11,000,083 -0.89(-2.38%)
Jul 31, 2008 39.38 40.16 37.04 37.35 14,355,874 -1.64(-4.21%)
Jul 30, 2008 38.67 39.09 36.68 38.99 15,475,812 -0.61(-1.54%)
Jul 29, 2008 39.60 40.90 39.22 39.60 10,431,786 -1.35(-3.30%)
Jul 28, 2008 40.20 42.41 40.01 40.95 8,182,109 +0.67(+1.66%)
Jul 25, 2008 40.79 41.08 39.53 40.28 7,825,942 -0.34(-0.84%)
Jul 24, 2008 41.34 41.34 39.62 40.62 11,806,098 -0.02(-0.05%)
Jul 23, 2008 43.13 43.52 40.36 40.64 14,315,959 -2.82(-6.49%)
Jul 22, 2008 46.88 46.88 43.13 43.46 10,202,012 -2.66(-5.77%)
Jul 21, 2008 46.39 46.68 45.24 46.12 6,787,329 +0.52(+1.14%)
Jul 18, 2008 45.52 46.50 45.25 45.60 7,279,589 +0.06(+0.13%)
Jul 17, 2008 46.82 48.43 44.89 45.54 12,633,477 -1.53(-3.25%)
Jul 16, 2008 47.90 48.43 45.74 47.07 11,213,982 -0.92(-1.92%)
Jul 15, 2008 52.15 52.65 47.67 47.99 16,804,880 -3.07(-6.01%)
Jul 14, 2008 48.51 51.06 47.93 51.06 13,918,923 +2.77(+5.74%)
Jul 11, 2008 47.88 49.25 47.65 48.29 15,806,988 +2.43(+5.30%)
Jul 10, 2008 45.18 46.68 45.02 45.86 9,423,487 +1.62(+3.66%)
Jul 09, 2008 44.10 45.71 44.04 44.24 7,101,946 +0.38(+0.87%)
Jul 08, 2008 43.73 44.22 43.01 43.86 7,385,958 -0.51(-1.15%)
Jul 07, 2008 43.66 44.60 43.32 44.37 8,318,644 -0.89(-1.97%)
Jul 04, 2008 45.00 45.61 43.81 45.26 6,785,354 +0.00(+0.00%)
Jul 03, 2008 45.00 45.61 43.81 45.26 6,785,354 -0.75(-1.63%)
Jul 02, 2008 47.19 48.08 45.67 46.01 10,057,087 -2.15(-4.46%)
Jul 01, 2008 47.65 49.10 47.16 48.16 8,366,413 +1.99(+4.31%)
Jun 30, 2008 47.10 47.75 44.56 46.17 11,850,989 -0.19(-0.41%)
Jun 27, 2008 45.05 46.98 45.03 46.36 12,420,542 +2.02(+4.56%)
Jun 26, 2008 42.95 44.69 42.76 44.34 13,999,779 +2.72(+6.54%)
Jun 25, 2008 41.76 42.13 40.07 41.62 8,272,284 -0.05(-0.12%)
Jun 24, 2008 41.72 42.75 41.41 41.67 6,038,904 -0.17(-0.41%)
Jun 23, 2008 39.84 42.12 39.78 41.84 7,047,066 +0.94(+2.30%)
Jun 20, 2008 40.01 41.29 40.01 40.90 6,174,897 +0.53(+1.31%)
Jun 19, 2008 41.50 42.13 40.21 40.37 8,298,866 -0.53(-1.30%)
Jun 18, 2008 40.39 40.96 39.99 40.90 4,297,244 +0.82(+2.05%)
Jun 17, 2008 39.50 40.43 39.32 40.08 4,592,314 +0.69(+1.75%)
Jun 16, 2008 39.81 39.99 39.28 39.39 4,488,619 +0.93(+2.42%)
Jun 13, 2008 37.96 38.95 37.33 38.46 4,906,710 +0.00(+0.00%)
Jun 12, 2008 38.30 38.63 37.60 38.46 7,121,130 -0.84(-2.14%)
Jun 11, 2008 39.83 40.22 39.06 39.30 5,767,993 +0.32(+0.82%)
Jun 10, 2008 39.75 41.08 38.69 38.98 9,300,615 -2.76(-6.61%)
Jun 09, 2008 41.13 42.24 41.05 41.74 5,182,337 +0.48(+1.16%)
Jun 06, 2008 40.29 41.96 40.20 41.26 8,611,975 +1.77(+4.48%)
Jun 05, 2008 38.30 39.60 38.17 39.49 6,493,458 +0.95(+2.46%)
Jun 04, 2008 39.52 39.78 38.38 38.54 5,415,565 -0.96(-2.43%)
Jun 03, 2008 39.93 41.18 39.42 39.50 6,212,671 -1.08(-2.66%)
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.