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 (%)
Nov 30, 2006 29.84 31.27 29.80 31.17 12,944,700 +1.87(+6.38%)
Nov 29, 2006 28.79 29.32 28.68 29.30 6,094,200 +0.22(+0.76%)
Nov 28, 2006 28.63 29.08 28.53 29.08 7,335,800 +0.21(+0.73%)
Nov 27, 2006 28.63 29.12 28.29 28.87 7,914,000 +0.68(+2.41%)
Nov 24, 2006 28.49 28.87 28.12 28.19 4,834,300 +0.81(+2.96%)
Nov 22, 2006 27.77 28.19 27.23 27.38 6,547,300 -0.10(-0.36%)
Nov 21, 2006 26.52 27.50 26.50 27.48 8,048,900 +1.38(+5.29%)
Nov 20, 2006 26.45 26.79 26.05 26.10 6,017,200 -0.16(-0.61%)
Nov 17, 2006 26.14 26.85 25.76 26.26 8,628,800 -0.04(-0.15%)
Nov 16, 2006 28.01 28.03 26.30 26.30 9,621,800 -1.48(-5.33%)
Nov 15, 2006 26.63 27.86 26.50 27.78 13,366,600 -0.01(-0.04%)
Nov 14, 2006 28.50 28.72 27.55 27.79 9,767,700 -0.31(-1.10%)
Nov 13, 2006 27.58 28.12 27.11 28.10 10,194,700 +0.07(+0.25%)
Nov 10, 2006 28.55 28.62 27.74 28.03 8,972,500 -0.64(-2.23%)
Nov 09, 2006 27.09 28.67 26.92 28.67 16,208,200 +2.22(+8.39%)
Nov 08, 2006 26.44 26.82 26.11 26.45 9,528,500 +0.02(+0.08%)
Nov 07, 2006 26.42 26.62 26.00 26.43 11,147,500 +0.27(+1.03%)
Nov 06, 2006 26.78 27.32 25.88 26.16 13,481,300 -0.62(-2.32%)
Nov 03, 2006 26.13 26.92 26.10 26.78 9,613,200 +0.59(+2.25%)
Nov 02, 2006 25.90 26.55 25.70 26.19 10,431,800 +0.22(+0.85%)
Nov 01, 2006 26.68 26.82 25.61 25.97 15,046,700 -0.31(-1.18%)
Oct 31, 2006 25.28 26.32 25.06 26.28 10,020,900 +0.88(+3.46%)
Oct 30, 2006 25.42 25.75 25.23 25.40 9,428,200 +0.39(+1.56%)
Oct 27, 2006 24.85 25.43 24.65 25.01 10,551,200 +0.42(+1.71%)
Oct 26, 2006 24.89 25.09 24.17 24.59 10,823,800 +0.14(+0.57%)
Oct 25, 2006 22.71 24.52 22.63 24.45 14,276,600 +1.45(+6.30%)
Oct 24, 2006 22.59 23.55 22.59 23.00 10,446,500 -0.12(-0.52%)
Oct 23, 2006 22.78 23.31 22.50 23.12 8,751,400 -0.01(-0.04%)
Oct 20, 2006 24.00 24.00 23.11 23.13 7,979,000 -0.70(-2.94%)
Oct 19, 2006 22.88 23.83 22.84 23.83 8,770,400 +1.38(+6.15%)
Oct 18, 2006 23.03 23.06 22.42 22.45 6,901,600 -0.41(-1.79%)
Oct 17, 2006 22.92 22.92 22.33 22.86 8,845,500 -0.06(-0.26%)
Oct 16, 2006 23.22 23.22 22.55 22.92 7,119,000 +0.19(+0.84%)
Oct 13, 2006 22.30 22.80 22.18 22.73 9,579,600 +1.02(+4.70%)
Oct 12, 2006 21.15 21.79 21.08 21.71 9,631,600 +0.58(+2.74%)
Oct 11, 2006 21.93 21.93 21.08 21.13 9,584,300 -0.66(-3.03%)
Oct 10, 2006 21.06 22.08 21.00 21.79 7,983,800 +0.40(+1.87%)
Oct 09, 2006 22.10 22.12 21.30 21.39 6,662,000 -0.38(-1.75%)
Oct 06, 2006 21.88 22.30 21.43 21.77 7,182,000 -0.32(-1.45%)
Oct 05, 2006 22.10 22.29 21.66 22.09 9,335,600 +0.33(+1.52%)
Oct 04, 2006 21.42 21.86 20.35 21.76 15,641,900 +0.39(+1.82%)
Oct 03, 2006 22.55 22.62 21.20 21.37 15,139,700 -1.73(-7.49%)
Oct 02, 2006 23.66 24.03 23.07 23.10 5,712,500 -0.50(-2.12%)
Sep 29, 2006 23.61 23.95 23.30 23.60 6,522,700 -0.35(-1.46%)
Sep 28, 2006 24.17 24.54 23.69 23.95 10,175,600 +0.08(+0.34%)
Sep 27, 2006 23.30 23.95 22.82 23.87 12,247,800 +0.90(+3.92%)
Sep 26, 2006 22.07 22.97 21.98 22.97 8,935,800 +0.99(+4.50%)
Sep 25, 2006 22.25 22.43 21.63 21.98 8,366,400 -0.63(-2.79%)
Sep 22, 2006 23.20 23.25 22.50 22.61 6,623,400 +0.01(+0.04%)
Sep 21, 2006 22.70 22.90 22.08 22.60 9,815,000 +0.10(+0.44%)
Sep 20, 2006 22.89 23.18 22.46 22.50 7,568,100 -0.04(-0.18%)
Sep 19, 2006 23.50 23.85 22.44 22.54 7,603,000 -1.20(-5.05%)
Sep 18, 2006 23.11 23.88 23.00 23.74 8,243,100 +0.80(+3.49%)
Sep 15, 2006 22.92 23.24 22.46 22.94 12,004,500 -0.21(-0.91%)
Sep 14, 2006 24.19 24.30 22.84 23.15 10,524,800 -0.73(-3.06%)
Sep 13, 2006 24.17 24.51 23.65 23.88 9,507,400 -0.22(-0.91%)
Sep 12, 2006 24.60 24.94 23.75 24.10 13,157,500 -0.60(-2.43%)
Sep 11, 2006 26.40 26.40 24.57 24.70 13,907,200 -2.36(-8.72%)
Sep 08, 2006 27.32 27.58 27.06 27.06 5,722,200 -0.73(-2.63%)
Sep 07, 2006 27.70 28.06 27.43 27.79 7,227,000 -0.40(-1.42%)
Sep 06, 2006 27.77 28.80 27.53 28.19 11,625,300 +0.34(+1.22%)
Sep 05, 2006 28.10 28.10 27.52 27.85 10,120,100 +0.50(+1.83%)
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.