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 (%)
Aug 31, 2011 52.18 52.57 51.27 51.92 5,454,142 -0.39(-0.75%)
Aug 30, 2011 52.19 52.54 51.33 52.31 4,568,993 +0.76(+1.47%)
Aug 29, 2011 52.05 52.35 50.61 51.55 4,879,334 -0.42(-0.81%)
Aug 26, 2011 50.77 52.07 49.65 51.97 6,132,516 +1.39(+2.75%)
Aug 25, 2011 48.72 50.87 48.41 50.58 6,907,737 +1.14(+2.31%)
Aug 24, 2011 50.77 51.18 48.21 49.44 11,705,426 -1.84(-3.59%)
Aug 23, 2011 53.06 53.63 50.85 51.28 10,076,844 -2.86(-5.28%)
Aug 22, 2011 52.42 54.44 51.91 54.14 10,733,957 +2.49(+4.82%)
Aug 19, 2011 50.47 51.73 50.45 51.65 9,435,436 +1.75(+3.51%)
Aug 18, 2011 51.55 51.58 49.46 49.90 6,364,107 -1.30(-2.54%)
Aug 17, 2011 50.78 51.81 50.33 51.20 3,928,644 +0.52(+1.03%)
Aug 16, 2011 51.25 51.67 50.38 50.68 5,870,602 -0.45(-0.88%)
Aug 15, 2011 49.78 51.24 49.41 51.13 6,219,794 +1.18(+2.36%)
Aug 12, 2011 50.50 50.60 49.19 49.95 7,365,954 -0.89(-1.75%)
Aug 11, 2011 49.64 51.00 48.39 50.84 12,373,552 +0.30(+0.59%)
Aug 10, 2011 48.09 51.00 47.24 50.54 13,767,261 +2.41(+5.01%)
Aug 09, 2011 47.10 48.18 46.03 48.13 12,146,443 +1.69(+3.64%)
Aug 08, 2011 47.10 49.25 46.44 46.44 14,360,077 +0.10(+0.22%)
Aug 05, 2011 46.15 46.85 45.06 46.34 10,983,499 +0.51(+1.11%)
Aug 04, 2011 49.40 49.43 44.90 45.83 12,550,711 -2.94(-6.03%)
Aug 03, 2011 48.91 49.54 48.58 48.77 7,515,601 +0.40(+0.83%)
Aug 02, 2011 49.01 49.11 48.16 48.37 6,396,565 +0.42(+0.88%)
Aug 01, 2011 47.81 48.90 47.60 47.95 5,721,738 +0.14(+0.29%)
Jul 29, 2011 49.09 49.09 47.66 47.81 9,018,246 -1.20(-2.45%)
Jul 28, 2011 49.64 49.74 47.84 49.01 16,058,690 -1.89(-3.71%)
Jul 27, 2011 53.32 53.48 50.72 50.90 8,896,269 -2.03(-3.84%)
Jul 26, 2011 53.47 53.66 52.76 52.93 4,617,324 -0.62(-1.16%)
Jul 25, 2011 55.22 55.23 53.35 53.55 6,247,337 -0.68(-1.25%)
Jul 22, 2011 53.92 54.49 53.91 54.23 5,812,633 +1.10(+2.07%)
Jul 21, 2011 54.36 54.62 52.86 53.13 7,484,011 -1.09(-2.01%)
Jul 20, 2011 53.47 54.80 53.25 54.22 7,478,764 +0.21(+0.39%)
Jul 19, 2011 55.13 55.24 53.66 54.01 8,042,316 -1.03(-1.87%)
Jul 18, 2011 54.58 55.39 54.21 55.04 7,127,012 +0.91(+1.68%)
Jul 15, 2011 53.88 54.33 53.48 54.13 5,966,058 +0.18(+0.33%)
Jul 14, 2011 54.85 54.95 53.71 53.95 8,440,826 -0.29(-0.53%)
Jul 13, 2011 53.11 55.18 53.00 54.24 12,351,137 +1.68(+3.20%)
Jul 12, 2011 50.37 52.92 50.31 52.56 9,459,194 +2.15(+4.27%)
Jul 11, 2011 50.76 51.37 50.16 50.41 5,746,380 -0.08(-0.16%)
Jul 08, 2011 50.76 51.08 50.28 50.49 5,070,364 -0.01(-0.02%)
Jul 07, 2011 49.95 50.88 49.61 50.50 6,529,665 +0.89(+1.79%)
Jul 06, 2011 49.41 50.00 49.40 49.61 5,695,412 +0.30(+0.61%)
Jul 05, 2011 48.61 49.52 48.10 49.31 6,752,328 +1.88(+3.96%)
Jul 01, 2011 48.07 48.08 46.81 47.43 4,349,781 -0.84(-1.74%)
Jun 30, 2011 48.46 48.67 47.48 48.27 4,844,763 +0.02(+0.04%)
Jun 29, 2011 48.00 48.99 47.68 48.25 6,031,127 +0.75(+1.58%)
Jun 28, 2011 47.03 47.67 46.28 47.50 5,771,881 +0.76(+1.63%)
Jun 27, 2011 46.56 47.13 46.11 46.74 3,620,219 -0.10(-0.21%)
Jun 24, 2011 48.68 48.75 46.69 46.84 5,558,526 -1.81(-3.72%)
Jun 23, 2011 48.39 48.71 47.60 48.65 7,551,194 -0.86(-1.74%)
Jun 22, 2011 48.50 50.38 48.43 49.51 8,482,697 +1.01(+2.08%)
Jun 21, 2011 47.59 48.61 47.53 48.50 5,752,450 +1.15(+2.43%)
Jun 20, 2011 47.17 47.63 47.09 47.35 6,001,204 +0.90(+1.94%)
Jun 17, 2011 46.12 47.08 45.96 46.45 7,334,475 +0.22(+0.48%)
Jun 16, 2011 47.64 47.77 45.69 46.23 9,052,888 -1.54(-3.22%)
Jun 15, 2011 46.85 48.11 46.80 47.77 8,558,715 +0.69(+1.47%)
Jun 14, 2011 46.29 47.35 46.29 47.08 4,125,312 +0.84(+1.82%)
Jun 13, 2011 46.96 47.34 46.10 46.24 6,124,896 -0.92(-1.95%)
Jun 10, 2011 47.17 47.40 46.34 47.16 6,855,639 -0.43(-0.90%)
Jun 09, 2011 47.18 47.77 46.76 47.59 5,487,728 +0.57(+1.21%)
Jun 08, 2011 47.49 47.92 46.70 47.02 7,880,352 -0.97(-2.02%)
Jun 07, 2011 48.58 48.86 47.98 47.99 5,402,462 -0.39(-0.81%)
Jun 06, 2011 49.30 49.78 48.22 48.38 6,088,253 -0.72(-1.47%)
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.