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 29, 2009 40.24 40.82 39.40 39.73 12,399,630 +0.95(+2.45%)
May 28, 2009 38.24 39.18 38.19 38.78 9,977,143 +1.08(+2.86%)
May 27, 2009 37.82 38.35 37.29 37.70 10,809,924 -0.09(-0.24%)
May 26, 2009 36.05 37.80 35.78 37.79 9,551,128 +0.39(+1.04%)
May 22, 2009 37.70 38.22 37.36 37.40 7,744,852 +0.42(+1.14%)
May 21, 2009 36.72 37.48 35.50 36.98 11,389,869 +0.25(+0.68%)
May 20, 2009 34.95 37.07 34.77 36.73 13,515,909 +2.54(+7.43%)
May 19, 2009 33.83 34.83 33.28 34.19 7,445,617 +0.67(+2.00%)
May 18, 2009 33.40 33.68 32.35 33.52 4,874,363 +0.08(+0.24%)
May 15, 2009 33.62 34.31 32.95 33.44 8,723,662 -0.14(-0.42%)
May 14, 2009 33.22 33.99 32.45 33.58 6,973,395 +0.44(+1.33%)
May 13, 2009 33.31 34.72 32.80 33.14 10,021,248 -0.79(-2.33%)
May 12, 2009 32.82 34.11 32.35 33.93 9,970,422 +1.81(+5.64%)
May 11, 2009 31.93 32.34 31.42 32.12 7,090,587 -0.51(-1.56%)
May 08, 2009 31.65 32.63 31.30 32.63 9,825,438 +1.43(+4.58%)
May 07, 2009 31.26 32.41 30.75 31.20 12,725,642 +0.87(+2.87%)
May 06, 2009 29.28 30.34 29.20 30.33 7,827,125 +1.66(+5.79%)
May 05, 2009 29.94 29.95 28.58 28.67 7,898,893 -0.52(-1.78%)
May 04, 2009 29.23 29.25 28.72 29.19 7,907,800 +1.68(+6.11%)
May 01, 2009 27.49 27.79 27.20 27.51 6,363,651 -0.01(-0.04%)
Apr 30, 2009 27.80 28.25 27.27 27.52 8,048,649 -0.83(-2.93%)
Apr 29, 2009 28.53 28.79 28.00 28.35 6,454,924 +0.57(+2.05%)
Apr 28, 2009 27.77 28.24 27.59 27.78 7,098,940 -0.97(-3.37%)
Apr 27, 2009 29.33 29.64 28.46 28.75 7,233,932 -0.88(-2.97%)
Apr 24, 2009 28.74 29.80 28.62 29.63 10,098,833 +1.45(+5.15%)
Apr 23, 2009 27.46 28.80 27.11 28.18 10,320,974 +1.05(+3.87%)
Apr 22, 2009 27.24 27.89 27.00 27.13 8,984,719 +0.14(+0.52%)
Apr 21, 2009 28.93 28.98 26.71 26.99 10,001,628 -1.21(-4.29%)
Apr 20, 2009 27.43 28.70 27.39 28.20 10,459,954 +1.19(+4.41%)
Apr 17, 2009 28.10 28.12 26.84 27.01 11,824,534 -1.32(-4.66%)
Apr 16, 2009 30.36 30.50 28.09 28.33 13,510,747 -2.17(-7.11%)
Apr 15, 2009 30.14 30.75 29.88 30.50 6,699,211 +0.42(+1.40%)
Apr 14, 2009 30.12 30.69 29.94 30.08 5,792,853 +0.10(+0.33%)
Apr 13, 2009 30.50 30.77 29.96 29.98 8,840,254 +0.35(+1.18%)
Apr 09, 2009 30.30 30.47 29.35 29.63 7,141,981 -0.74(-2.44%)
Apr 08, 2009 30.85 30.99 29.78 30.37 7,511,011 -0.15(-0.49%)
Apr 07, 2009 30.76 31.31 30.51 30.52 8,582,336 +0.15(+0.49%)
Apr 06, 2009 30.10 30.41 29.17 30.37 10,598,240 -0.75(-2.41%)
Apr 03, 2009 32.55 33.02 30.54 31.12 12,706,563 -1.57(-4.80%)
Apr 02, 2009 33.93 34.05 32.31 32.69 14,166,245 -2.05(-5.90%)
Apr 01, 2009 33.89 34.83 33.52 34.74 9,254,419 +1.42(+4.26%)
Mar 31, 2009 33.97 34.19 32.57 33.32 10,203,540 -0.17(-0.51%)
Mar 30, 2009 32.88 34.52 32.71 33.49 9,788,632 -1.44(-4.12%)
Mar 26, 2009 34.95 35.47 34.42 34.93 9,871,059 +0.20(+0.58%)
Mar 25, 2009 33.82 35.42 33.22 34.73 15,828,385 +1.14(+3.39%)
Mar 24, 2009 32.93 34.23 32.50 33.59 12,061,887 -0.54(-1.58%)
Mar 23, 2009 34.47 34.89 34.00 34.13 10,610,559 +0.01(+0.03%)
Mar 20, 2009 33.21 34.49 33.12 34.12 13,801,772 +0.43(+1.27%)
Mar 19, 2009 33.00 34.06 32.99 33.69 21,032,292 +1.99(+6.29%)
Mar 18, 2009 28.22 31.76 27.11 31.70 24,871,798 +2.95(+10.26%)
Mar 17, 2009 29.14 29.19 28.19 28.75 8,788,704 -0.53(-1.81%)
Mar 16, 2009 29.15 29.99 29.00 29.28 9,398,663 -0.33(-1.11%)
Mar 13, 2009 29.17 29.79 28.78 29.61 0 +0.97(+3.39%)
Mar 12, 2009 28.57 29.07 27.93 28.64 12,607,778 +0.59(+2.10%)
Mar 11, 2009 26.87 28.46 26.44 28.05 13,800,828 +1.55(+5.85%)
Mar 10, 2009 28.18 28.36 26.15 26.50 16,589,186 -1.73(-6.13%)
Mar 09, 2009 28.85 29.35 27.67 28.23 10,796,045 -1.24(-4.21%)
Mar 06, 2009 30.34 30.85 28.87 29.47 0 -0.20(-0.67%)
Mar 05, 2009 28.00 30.04 27.98 29.67 14,219,409 +1.80(+6.46%)
Mar 04, 2009 28.66 28.97 27.54 27.87 13,958,005 +0.93(+3.45%)
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.