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 31, 2012 36.89 37.41 35.75 36.23 4,986,662 -0.56(-1.52%)
May 30, 2012 35.82 37.29 35.19 36.79 6,356,409 +0.45(+1.24%)
May 29, 2012 37.96 38.04 35.94 36.34 6,324,488 -1.36(-3.61%)
May 25, 2012 37.57 38.11 37.30 37.70 4,992,522 +0.26(+0.69%)
May 24, 2012 37.73 38.37 36.40 37.44 8,286,632 -0.05(-0.13%)
May 23, 2012 34.58 37.60 34.45 37.49 9,844,027 +2.38(+6.78%)
May 22, 2012 35.49 36.20 34.84 35.11 4,497,056 -0.41(-1.15%)
May 21, 2012 34.80 35.68 34.80 35.52 3,864,029 +0.73(+2.10%)
May 18, 2012 35.70 36.23 34.59 34.79 7,924,251 +0.03(+0.09%)
May 17, 2012 33.39 35.42 33.24 34.76 9,894,787 +2.00(+6.11%)
May 16, 2012 32.38 33.52 32.16 32.76 7,275,919 +0.22(+0.68%)
May 15, 2012 33.57 33.97 32.41 32.54 7,558,959 -1.03(-3.07%)
May 14, 2012 34.20 34.83 33.48 33.57 6,086,557 -1.33(-3.81%)
May 11, 2012 34.98 35.68 34.60 34.90 4,574,419 -0.46(-1.30%)
May 10, 2012 35.96 36.19 35.00 35.36 5,158,507 -0.23(-0.65%)
May 09, 2012 33.95 35.94 33.55 35.59 8,745,469 +1.04(+3.01%)
May 08, 2012 35.23 35.40 34.14 34.55 8,908,554 -1.61(-4.45%)
May 07, 2012 36.64 36.93 35.77 36.16 4,063,797 -0.40(-1.09%)
May 04, 2012 36.37 37.13 36.35 36.56 5,616,003 +0.17(+0.47%)
May 03, 2012 37.58 37.75 35.82 36.39 7,976,858 -1.71(-4.49%)
May 02, 2012 38.34 38.37 37.77 38.10 4,142,895 -0.50(-1.30%)
May 01, 2012 38.51 38.88 38.13 38.60 4,055,559 +0.34(+0.89%)
Apr 30, 2012 38.59 38.80 38.06 38.26 6,845,721 -0.86(-2.20%)
Apr 27, 2012 39.06 39.18 38.61 39.12 6,921,432 +0.41(+1.06%)
Apr 26, 2012 39.59 39.67 38.17 38.71 18,118,240 -2.34(-5.70%)
Apr 25, 2012 40.78 41.25 40.20 41.05 6,613,135 +0.60(+1.48%)
Apr 24, 2012 40.32 40.50 39.83 40.45 5,165,392 +0.41(+1.02%)
Apr 23, 2012 40.65 40.66 39.23 40.04 6,797,171 -1.33(-3.21%)
Apr 20, 2012 41.43 41.88 41.31 41.37 4,013,137 -0.01(-0.02%)
Apr 19, 2012 41.11 41.62 40.92 41.38 5,072,933 +0.46(+1.12%)
Apr 18, 2012 41.37 41.87 40.61 40.92 6,503,002 -0.79(-1.89%)
Apr 17, 2012 41.63 42.20 41.18 41.71 3,959,566 +0.31(+0.75%)
Apr 16, 2012 41.82 42.09 41.05 41.40 4,076,363 -0.21(-0.50%)
Apr 13, 2012 41.87 42.11 41.22 41.61 4,159,626 -0.35(-0.83%)
Apr 12, 2012 40.80 42.30 40.77 41.96 4,992,348 +1.36(+3.35%)
Apr 11, 2012 41.54 41.67 40.58 40.60 4,771,687 -0.84(-2.03%)
Apr 10, 2012 41.14 41.77 40.86 41.44 7,754,354 +0.40(+0.97%)
Apr 09, 2012 41.03 41.76 40.97 41.04 5,961,810 +0.24(+0.59%)
Apr 05, 2012 41.71 41.74 40.47 40.80 7,171,020 -0.37(-0.90%)
Apr 04, 2012 42.80 42.88 40.55 41.17 13,776,730 -2.42(-5.55%)
Apr 03, 2012 46.15 46.25 43.25 43.59 8,122,712 -2.53(-5.49%)
Apr 02, 2012 45.18 46.47 45.04 46.12 4,853,242 +1.06(+2.35%)
Mar 30, 2012 44.97 45.14 44.42 45.06 3,644,532 +0.68(+1.53%)
Mar 29, 2012 44.25 44.67 43.59 44.38 4,513,374 -0.14(-0.31%)
Mar 28, 2012 44.69 45.01 44.07 44.52 4,336,132 -0.56(-1.24%)
Mar 27, 2012 45.85 46.14 44.98 45.08 4,660,162 -0.56(-1.23%)
Mar 26, 2012 45.69 45.90 45.32 45.64 5,078,912 +1.09(+2.45%)
Mar 23, 2012 44.04 44.99 43.82 44.55 4,151,968 +0.73(+1.67%)
Mar 22, 2012 42.92 44.00 42.80 43.82 4,421,025 -0.20(-0.45%)
Mar 21, 2012 44.48 44.74 43.84 44.02 4,338,545 -0.11(-0.25%)
Mar 20, 2012 43.36 44.24 42.64 44.13 6,575,226 +0.13(+0.30%)
Mar 19, 2012 44.01 44.72 43.92 44.00 4,098,374 -0.09(-0.20%)
Mar 16, 2012 44.32 44.62 43.95 44.09 12,399,692 -0.39(-0.88%)
Mar 15, 2012 44.56 45.27 44.15 44.48 6,253,478 +0.03(+0.07%)
Mar 14, 2012 45.38 45.45 43.68 44.45 11,968,043 -1.56(-3.39%)
Mar 13, 2012 46.42 47.09 45.60 46.01 4,414,578 -0.56(-1.20%)
Mar 12, 2012 46.95 47.28 46.25 46.57 3,805,752 -0.72(-1.52%)
Mar 09, 2012 47.23 48.10 47.03 47.29 3,871,349 -0.20(-0.42%)
Mar 08, 2012 47.17 47.94 46.69 47.49 3,148,157 +0.80(+1.71%)
Mar 07, 2012 46.91 46.99 46.07 46.69 4,502,741 -0.20(-0.43%)
Mar 06, 2012 46.28 47.02 46.01 46.89 6,061,528 -1.05(-2.19%)
Mar 05, 2012 48.74 48.79 47.47 47.94 4,124,493 -1.19(-2.42%)
Mar 02, 2012 49.27 49.76 48.82 49.13 3,379,962 -0.42(-0.85%)
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.