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 (%)
May 30, 2003 11.45 11.74 11.02 11.73 1,808,500 +0.32(+2.80%)
May 29, 2003 10.96 11.47 10.93 11.41 1,684,300 +0.34(+3.07%)
May 28, 2003 11.25 11.35 11.01 11.07 2,486,800 -0.57(-4.90%)
May 27, 2003 11.93 12.03 11.42 11.64 1,562,500 -0.09(-0.77%)
May 23, 2003 11.63 11.78 11.55 11.73 991,800 +0.30(+2.62%)
May 22, 2003 11.81 11.81 11.43 11.43 1,165,200 -0.46(-3.87%)
May 21, 2003 11.62 11.94 11.54 11.89 1,628,700 +0.22(+1.89%)
May 20, 2003 11.79 11.79 11.48 11.67 1,586,200 -0.06(-0.51%)
May 19, 2003 11.25 11.74 11.19 11.73 2,149,800 +0.75(+6.83%)
May 16, 2003 11.38 11.39 10.98 10.98 1,290,800 -0.18(-1.61%)
May 15, 2003 11.40 11.48 11.13 11.16 1,228,700 -0.14(-1.24%)
May 14, 2003 11.19 11.34 11.13 11.30 1,220,400 +0.21(+1.89%)
May 13, 2003 11.42 11.44 11.06 11.09 1,651,300 -0.37(-3.23%)
May 12, 2003 11.40 11.57 11.31 11.46 1,178,300 +0.20(+1.78%)
May 09, 2003 11.28 11.28 11.12 11.26 705,300 +0.00(+0.00%)
May 08, 2003 11.17 11.33 11.03 11.26 1,398,300 +0.30(+2.74%)
May 07, 2003 11.38 11.38 10.83 10.96 1,892,000 -0.30(-2.66%)
May 06, 2003 11.11 11.32 10.90 11.26 1,722,700 +0.13(+1.17%)
May 05, 2003 10.85 11.17 10.85 11.13 1,119,200 +0.26(+2.39%)
May 02, 2003 10.94 10.97 10.65 10.87 1,361,900 +0.03(+0.28%)
May 01, 2003 10.46 10.93 10.43 10.84 1,702,400 +0.42(+4.03%)
Apr 30, 2003 10.40 10.53 10.23 10.42 1,239,200 +0.32(+3.17%)
Apr 29, 2003 10.33 10.35 10.05 10.10 1,239,400 -0.33(-3.16%)
Apr 28, 2003 10.69 10.69 10.20 10.43 1,049,200 +0.04(+0.38%)
Apr 25, 2003 10.55 10.57 9.390 10.39 932,000 -0.10(-0.95%)
Apr 24, 2003 10.90 10.98 10.39 10.49 1,547,300 -0.39(-3.58%)
Apr 23, 2003 11.04 11.10 10.83 10.88 847,800 -0.14(-1.27%)
Apr 22, 2003 11.20 11.20 10.90 11.02 1,092,200 -0.02(-0.18%)
Apr 21, 2003 10.88 11.12 10.70 11.04 1,275,100 +0.36(+3.37%)
Apr 17, 2003 10.85 11.07 10.61 10.68 1,627,900 -0.11(-1.02%)
Apr 16, 2003 10.63 10.79 10.52 10.79 868,100 +0.16(+1.51%)
Apr 15, 2003 10.46 10.64 10.36 10.63 1,058,400 +0.25(+2.41%)
Apr 14, 2003 10.54 10.55 10.31 10.38 713,200 -0.08(-0.76%)
Apr 11, 2003 10.30 10.59 10.30 10.46 981,700 -0.04(-0.38%)
Apr 10, 2003 10.75 10.80 10.45 10.50 1,328,300 -0.23(-2.14%)
Apr 09, 2003 10.30 10.73 10.12 10.73 1,801,100 +0.41(+3.97%)
Apr 08, 2003 10.27 10.39 10.20 10.32 1,042,100 +0.11(+1.08%)
Apr 07, 2003 9.850 10.24 9.850 10.21 1,371,200 -0.11(-1.07%)
Apr 04, 2003 10.01 10.40 10.01 10.32 1,173,800 +0.16(+1.57%)
Apr 03, 2003 10.10 10.20 9.960 10.16 1,008,100 -0.07(-0.68%)
Apr 02, 2003 9.900 10.27 9.890 10.23 1,200,400 -0.05(-0.49%)
Apr 01, 2003 10.50 10.50 10.23 10.28 1,265,700 -0.33(-3.11%)
Mar 31, 2003 10.85 10.97 10.32 10.61 2,509,000 +0.03(+0.28%)
Mar 28, 2003 9.640 10.58 9.640 10.58 2,596,700 +1.03(+10.79%)
Mar 27, 2003 9.900 10.01 9.550 9.550 1,608,900 -0.34(-3.44%)
Mar 26, 2003 9.700 9.910 9.680 9.890 1,032,800 +0.21(+2.17%)
Mar 25, 2003 10.00 10.08 9.420 9.680 2,153,900 -0.27(-2.71%)
Mar 24, 2003 10.05 10.29 9.850 9.950 2,014,200 -0.01(-0.10%)
Mar 21, 2003 10.05 10.20 9.760 9.960 2,032,600 -0.23(-2.26%)
Mar 20, 2003 10.38 10.66 10.11 10.19 1,245,500 -0.09(-0.88%)
Mar 19, 2003 10.57 10.69 10.24 10.28 1,667,600 -0.29(-2.74%)
Mar 18, 2003 10.34 10.65 10.34 10.57 947,100 +0.23(+2.22%)
Mar 17, 2003 10.52 10.64 10.21 10.34 1,652,500 -0.02(-0.19%)
Mar 14, 2003 10.00 10.43 10.00 10.36 1,415,500 +0.33(+3.29%)
Mar 13, 2003 9.680 10.29 9.630 10.03 2,136,100 -0.10(-0.99%)
Mar 12, 2003 9.820 10.17 9.640 10.13 2,768,100 +0.27(+2.74%)
Mar 11, 2003 10.08 10.16 9.860 9.860 2,388,800 -0.36(-3.52%)
Mar 10, 2003 10.79 10.89 10.21 10.22 1,987,100 -0.48(-4.49%)
Mar 07, 2003 11.40 11.43 10.64 10.70 2,091,900 -0.30(-2.73%)
Mar 06, 2003 11.33 11.40 10.95 11.00 1,062,900 -0.23(-2.05%)
Mar 05, 2003 11.36 11.48 11.10 11.23 997,500 -0.05(-0.44%)
Mar 04, 2003 11.20 11.39 11.11 11.28 1,241,900 +0.32(+2.92%)
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.