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, 2010 43.17 44.09 43.10 43.23 9,333,246 +0.41(+0.95%)
Apr 29, 2010 42.30 43.20 42.04 42.82 10,596,726 +0.18(+0.43%)
Apr 28, 2010 41.21 43.44 41.00 42.64 16,238,664 +1.63(+3.97%)
Apr 27, 2010 40.27 41.42 40.15 41.01 12,212,952 +0.38(+0.94%)
Apr 26, 2010 40.60 40.90 40.35 40.63 5,585,328 +0.23(+0.57%)
Apr 23, 2010 39.76 40.58 39.33 40.40 5,983,504 +0.59(+1.48%)
Apr 22, 2010 39.08 39.92 38.78 39.81 6,035,334 +0.29(+0.73%)
Apr 21, 2010 39.17 39.71 38.87 39.52 10,159 +0.67(+1.72%)
Apr 20, 2010 39.52 39.60 38.85 38.85 157,428 +0.01(+0.03%)
Apr 19, 2010 38.37 38.85 38.13 38.84 6,343,056 -0.10(-0.26%)
Apr 16, 2010 39.66 39.87 38.53 38.94 10,326,847 -1.15(-2.87%)
Apr 15, 2010 39.92 40.60 39.82 40.09 5,159,828 -0.08(-0.20%)
Apr 14, 2010 40.28 40.47 39.80 40.17 5,019,387 +0.44(+1.11%)
Apr 13, 2010 39.85 39.96 39.13 39.73 5,945,235 -0.33(-0.82%)
Apr 12, 2010 40.01 40.99 39.89 40.06 6,337,763 -0.13(-0.32%)
Apr 09, 2010 40.54 40.60 39.81 40.19 7,368,305 -0.01(-0.02%)
Apr 08, 2010 39.57 40.31 39.30 40.20 7,963,557 +0.33(+0.83%)
Apr 07, 2010 38.61 40.09 38.45 39.87 11,957,087 +1.59(+4.15%)
Apr 06, 2010 38.55 38.80 38.20 38.28 7,042,367 -0.54(-1.39%)
Apr 05, 2010 39.08 39.28 38.61 38.82 7,117,491 +0.08(+0.21%)
Apr 01, 2010 37.89 38.74 38.74 38.74 9,690,400 +1.52(+4.08%)
Mar 31, 2010 37.44 37.44 36.98 37.22 6,672,025 +0.38(+1.03%)
Mar 30, 2010 37.78 37.79 36.63 36.84 9,057,959 -0.91(-2.41%)
Mar 29, 2010 37.67 37.79 37.23 37.75 6,394,454 +0.66(+1.78%)
Mar 26, 2010 36.72 37.21 36.35 37.09 10,247,195 +0.42(+1.15%)
Mar 25, 2010 37.74 37.87 36.61 36.67 9,626,513 -0.69(-1.85%)
Mar 24, 2010 38.24 38.28 37.21 37.36 10,309,805 -1.53(-3.93%)
Mar 23, 2010 38.53 39.12 37.85 38.89 7,251,729 +0.32(+0.83%)
Mar 22, 2010 38.20 38.66 37.92 38.57 8,828,630 -0.30(-0.77%)
Mar 19, 2010 39.33 39.54 38.59 38.87 9,089,927 -0.42(-1.07%)
Mar 18, 2010 39.81 40.23 39.05 39.29 8,592,090 -0.51(-1.28%)
Mar 17, 2010 40.11 40.35 39.69 39.80 7,781,397 -0.26(-0.65%)
Mar 16, 2010 39.78 40.17 39.56 40.06 7,517,996 +0.97(+2.48%)
Mar 15, 2010 38.88 39.13 38.82 39.09 5,871,678 -0.21(-0.53%)
Mar 12, 2010 39.80 40.23 39.13 39.30 8,455,925 -0.72(-1.80%)
Mar 11, 2010 39.40 40.06 39.14 40.02 6,818,281 +0.57(+1.44%)
Mar 10, 2010 40.52 40.88 39.24 39.45 9,849,951 -0.99(-2.45%)
Mar 09, 2010 39.70 40.84 39.58 40.44 8,003,165 +0.31(+0.77%)
Mar 08, 2010 40.51 40.98 40.05 40.13 7,653,415 -0.24(-0.59%)
Mar 05, 2010 39.94 40.65 39.87 40.37 7,887,910 +0.80(+2.02%)
Mar 04, 2010 40.09 40.16 39.00 39.57 9,071,055 -0.49(-1.22%)
Mar 03, 2010 39.56 40.50 39.54 40.06 9,147,870 +0.83(+2.12%)
Mar 02, 2010 38.85 39.77 38.58 39.23 8,903,559 +0.81(+2.11%)
Mar 01, 2010 38.06 38.50 37.44 38.42 6,525,883 +0.64(+1.69%)
Feb 26, 2010 37.78 38.03 37.16 37.78 5,770,958 +0.30(+0.80%)
Feb 25, 2010 35.96 37.77 35.53 37.48 9,933,853 +1.15(+3.16%)
Feb 24, 2010 36.24 37.03 36.17 36.33 7,569,779 -0.16(-0.43%)
Feb 23, 2010 37.74 38.21 36.27 36.49 10,177,149 -1.55(-4.07%)
Feb 22, 2010 39.02 39.10 37.92 38.04 6,932,283 -0.65(-1.68%)
Feb 19, 2010 38.72 39.51 38.56 38.69 8,817,262 -0.51(-1.30%)
Feb 18, 2010 38.66 39.59 38.66 39.20 10,384,837 +0.55(+1.42%)
Feb 17, 2010 38.18 38.80 38.07 38.65 10,058,912 +0.32(+0.83%)
Feb 16, 2010 38.50 38.80 37.84 38.33 10,322,990 +1.16(+3.12%)
Feb 12, 2010 36.71 37.17 37.17 37.17 8,320,900 -0.27(-0.72%)
Feb 11, 2010 36.10 37.52 35.85 37.44 10,510,756 +1.48(+4.12%)
Feb 10, 2010 35.87 36.27 35.10 35.96 8,742,335 +0.07(+0.20%)
Feb 09, 2010 35.29 36.50 35.10 35.89 14,053,603 +1.48(+4.30%)
Feb 08, 2010 35.48 35.92 34.32 34.41 12,511,329 -1.10(-3.10%)
Feb 05, 2010 33.24 35.58 32.84 35.51 18,028,692 +2.29(+6.89%)
Feb 04, 2010 34.49 34.49 33.08 33.22 14,659,034 -1.94(-5.52%)
Feb 03, 2010 35.54 36.17 35.08 35.16 7,207,200 -0.51(-1.43%)
Feb 02, 2010 36.00 36.34 35.44 35.67 9,966,132 +0.30(+0.83%)
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.