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, 2010 44.27 45.22 43.95 44.03 6,486 +0.25(+0.57%)
Aug 30, 2010 43.91 44.50 43.72 43.78 3,797,518 -0.56(-1.26%)
Aug 27, 2010 43.20 44.46 43.00 44.34 8,699,784 +1.02(+2.35%)
Aug 26, 2010 42.12 43.44 42.11 43.32 50,181 +1.36(+3.24%)
Aug 25, 2010 40.86 42.06 40.83 41.96 6,561 +1.32(+3.25%)
Aug 24, 2010 40.18 41.48 40.08 40.64 13,825 -0.45(-1.10%)
Aug 23, 2010 41.93 41.96 41.02 41.09 2,491,825 -0.80(-1.91%)
Aug 20, 2010 41.66 41.89 40.74 41.89 4,177,175 -0.31(-0.73%)
Aug 19, 2010 42.74 43.04 41.59 42.20 14,980 -0.44(-1.03%)
Aug 18, 2010 40.75 42.68 40.44 42.64 31,623 +1.81(+4.43%)
Aug 17, 2010 40.72 41.22 40.37 40.83 1,550 +0.40(+0.99%)
Aug 16, 2010 40.22 40.61 39.91 40.43 3,387,313 +0.77(+1.94%)
Aug 13, 2010 39.66 40.43 39.63 39.66 3,724,708 -0.56(-1.39%)
Aug 12, 2010 39.79 40.45 39.59 40.22 4,889,746 +0.99(+2.52%)
Aug 11, 2010 40.13 40.48 39.08 39.23 5,261,692 -0.31(-0.78%)
Aug 10, 2010 39.54 40.58 39.37 39.54 14,740 -0.70(-1.74%)
Aug 09, 2010 40.48 40.54 39.86 40.24 2,843,318 -0.24(-0.59%)
Aug 06, 2010 40.48 41.10 40.33 40.48 3,822,553 +0.47(+1.17%)
Aug 05, 2010 40.27 40.27 39.68 40.01 3,413,711 +0.02(+0.05%)
Aug 04, 2010 39.71 40.25 39.58 39.99 13,335 +1.05(+2.70%)
Aug 03, 2010 39.33 39.71 38.88 38.94 38,889 -0.12(-0.31%)
Aug 02, 2010 39.80 39.89 38.78 39.06 3,322,930 -0.08(-0.20%)
Jul 30, 2010 39.14 39.36 38.57 39.14 3,882,153 +0.38(+0.98%)
Jul 29, 2010 39.31 39.36 38.36 38.76 10,599 -0.15(-0.39%)
Jul 28, 2010 38.71 39.36 38.44 38.91 700 +0.09(+0.23%)
Jul 27, 2010 40.15 40.26 38.07 38.82 28,320 -1.50(-3.72%)
Jul 26, 2010 41.01 41.09 40.11 40.32 3,921,408 -0.42(-1.03%)
Jul 23, 2010 40.83 41.03 40.41 40.74 3,758,338 +0.15(+0.37%)
Jul 22, 2010 40.47 41.25 40.35 40.59 2,358 +0.43(+1.07%)
Jul 21, 2010 40.73 40.96 39.97 40.16 4,106,829 -0.19(-0.47%)
Jul 20, 2010 39.59 40.72 39.59 40.35 7,678 +0.60(+1.51%)
Jul 19, 2010 39.87 39.90 39.00 39.75 5,552,085 -0.39(-0.97%)
Jul 16, 2010 40.14 40.75 40.00 40.14 5,043,886 -1.19(-2.88%)
Jul 15, 2010 41.92 41.95 40.70 41.33 4,780,223 -0.30(-0.72%)
Jul 14, 2010 41.87 42.47 41.40 41.63 1,850 -0.22(-0.53%)
Jul 13, 2010 42.65 42.90 41.70 41.85 4,408 +0.02(+0.05%)
Jul 12, 2010 41.49 42.21 41.32 41.83 4,288,489 +0.24(+0.58%)
Jul 09, 2010 41.59 42.14 41.23 41.59 4,682,817 +0.98(+2.41%)
Jul 08, 2010 41.84 41.84 40.06 40.61 6,609 -0.79(-1.91%)
Jul 07, 2010 40.66 41.40 40.27 41.40 5,257,147 +0.84(+2.07%)
Jul 06, 2010 41.59 41.75 40.26 40.56 50,118 -0.84(-2.03%)
Jul 02, 2010 41.40 42.40 41.18 41.40 5,966,920 -0.27(-0.65%)
Jul 01, 2010 43.37 43.69 40.89 41.67 8,157,590 -2.17(-4.95%)
Jun 30, 2010 43.27 44.27 43.20 43.84 9,061 +0.29(+0.67%)
Jun 29, 2010 44.59 44.59 43.10 43.55 12,404 -1.87(-4.12%)
Jun 25, 2010 45.42 45.90 44.60 45.42 5,274,476 +1.21(+2.74%)
Jun 24, 2010 44.33 45.05 44.12 44.21 7,422 -0.50(-1.12%)
Jun 23, 2010 43.37 44.91 43.25 44.71 7,003,548 +0.77(+1.75%)
Jun 22, 2010 44.35 44.83 43.80 43.94 18,555 -0.41(-0.92%)
Jun 21, 2010 45.78 45.96 44.02 44.35 6,200,265 -1.51(-3.29%)
Jun 18, 2010 45.86 46.07 45.30 45.86 7,016,427 +0.96(+2.14%)
Jun 17, 2010 44.71 45.28 44.63 44.90 40,260 +0.93(+2.12%)
Jun 16, 2010 43.16 44.25 43.07 43.97 5,220,179 +0.70(+1.62%)
Jun 15, 2010 42.65 43.36 42.42 43.27 14,526 +0.85(+2.00%)
Jun 14, 2010 43.50 43.62 42.25 42.42 6,710,911 -1.29(-2.95%)
Jun 11, 2010 44.06 44.17 43.56 43.71 4,192,676 -0.16(-0.36%)
Jun 10, 2010 43.36 43.99 43.11 43.87 4,217 +0.35(+0.80%)
Jun 09, 2010 43.80 44.38 43.26 43.52 6,964,984 -0.80(-1.80%)
Jun 08, 2010 44.39 45.33 43.92 44.32 29,264 +0.16(+0.36%)
Jun 07, 2010 42.28 44.53 41.94 44.16 10,611,021 +1.93(+4.57%)
Jun 04, 2010 42.23 43.09 41.84 42.23 7,500,307 -1.40(-3.21%)
Jun 03, 2010 44.12 44.13 42.39 43.63 6,551,442 -0.53(-1.20%)
Jun 02, 2010 43.14 44.30 43.14 44.16 33,313 +0.94(+2.17%)
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.