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, 2017 13.44 13.78 13.35 13.75 8,197,999 +0.37(+2.77%)
Aug 30, 2017 13.53 13.56 13.31 13.38 4,966,580 -0.21(-1.55%)
Aug 29, 2017 13.79 13.79 13.47 13.59 8,842,598 +0.10(+0.74%)
Aug 28, 2017 13.23 13.50 13.11 13.49 8,435,584 +0.42(+3.21%)
Aug 25, 2017 13.04 13.21 12.96 13.07 4,844,779 +0.06(+0.46%)
Aug 24, 2017 13.00 13.09 12.96 13.01 3,616,302 -0.01(-0.08%)
Aug 23, 2017 13.00 13.03 12.87 13.02 3,914,372 +0.11(+0.85%)
Aug 22, 2017 12.98 13.03 12.90 12.91 4,771,591 -0.10(-0.77%)
Aug 21, 2017 12.91 13.04 12.88 13.01 6,321,383 +0.14(+1.09%)
Aug 18, 2017 13.38 13.39 12.85 12.87 8,731,847 -0.30(-2.28%)
Aug 17, 2017 13.13 13.19 13.03 13.17 6,979,665 +0.14(+1.07%)
Aug 16, 2017 12.74 13.12 12.69 13.03 7,514,213 +0.30(+2.36%)
Aug 15, 2017 12.63 12.75 12.61 12.73 4,375,676 -0.10(-0.78%)
Aug 14, 2017 12.87 12.90 12.72 12.83 4,690,926 -0.17(-1.31%)
Aug 11, 2017 13.10 13.15 12.88 13.00 7,464,562 -0.03(-0.23%)
Aug 10, 2017 12.96 13.04 12.78 13.03 9,143,092 +0.31(+2.44%)
Aug 09, 2017 12.77 12.79 12.60 12.72 9,055,051 +0.17(+1.35%)
Aug 08, 2017 12.75 12.78 12.49 12.55 7,262,393 -0.01(-0.08%)
Aug 07, 2017 12.68 12.73 12.52 12.56 4,636,048 +0.00(+0.00%)
Aug 04, 2017 12.75 12.77 12.46 12.56 8,834,356 -0.25(-1.95%)
Aug 03, 2017 12.95 13.02 12.78 12.81 6,330,963 -0.15(-1.16%)
Aug 02, 2017 12.99 13.10 12.95 12.96 5,775,417 -0.11(-0.84%)
Aug 01, 2017 13.09 13.19 12.88 13.07 6,788,080 -0.06(-0.46%)
Jul 31, 2017 13.03 13.28 12.98 13.13 9,105,999 +0.08(+0.61%)
Jul 28, 2017 12.95 13.13 12.88 13.05 8,514,785 +0.24(+1.87%)
Jul 27, 2017 13.92 13.94 12.79 12.81 20,087,614 -0.98(-7.11%)
Jul 26, 2017 13.37 13.88 13.35 13.79 11,944,353 +0.37(+2.76%)
Jul 25, 2017 13.49 13.62 13.35 13.42 7,318,484 -0.01(-0.07%)
Jul 24, 2017 13.70 13.78 13.42 13.43 6,955,090 -0.29(-2.11%)
Jul 21, 2017 13.71 13.76 13.59 13.72 6,804,415 +0.10(+0.73%)
Jul 20, 2017 13.47 13.73 13.47 13.62 6,711,708 +0.09(+0.67%)
Jul 19, 2017 13.42 13.61 13.41 13.53 6,253,584 +0.12(+0.89%)
Jul 18, 2017 13.41 13.48 13.26 13.41 9,213,866 +0.23(+1.75%)
Jul 17, 2017 13.13 13.27 13.13 13.18 4,493,464 +0.16(+1.23%)
Jul 14, 2017 13.11 13.18 12.99 13.02 7,033,295 +0.13(+1.01%)
Jul 13, 2017 13.01 13.08 12.86 12.89 5,138,569 -0.10(-0.77%)
Jul 12, 2017 13.10 13.16 12.89 12.99 8,241,804 +0.15(+1.17%)
Jul 11, 2017 12.70 12.87 12.58 12.84 6,021,480 +0.10(+0.78%)
Jul 10, 2017 12.47 12.77 12.42 12.74 7,434,495 +0.23(+1.84%)
Jul 07, 2017 12.73 12.76 12.43 12.51 7,813,743 -0.28(-2.19%)
Jul 06, 2017 12.82 12.90 12.74 12.79 5,260,582 -0.06(-0.47%)
Jul 05, 2017 12.58 12.85 12.51 12.85 8,501,994 +0.13(+1.02%)
Jul 03, 2017 12.71 12.79 12.57 12.72 4,942,877 -0.19(-1.47%)
Jun 30, 2017 12.98 13.00 12.81 12.91 9,115,700 -0.06(-0.46%)
Jun 29, 2017 13.24 13.27 12.95 12.97 7,745,477 -0.37(-2.77%)
Jun 28, 2017 13.47 13.51 13.20 13.34 3,694,934 -0.03(-0.22%)
Jun 27, 2017 13.74 13.79 13.34 13.37 5,461,665 -0.30(-2.19%)
Jun 26, 2017 13.61 13.80 13.58 13.67 4,079,016 -0.13(-0.94%)
Jun 23, 2017 13.65 13.83 13.56 13.80 6,591,542 +0.27(+2.00%)
Jun 22, 2017 13.50 13.66 13.46 13.53 6,626,815 +0.14(+1.05%)
Jun 21, 2017 13.08 13.41 13.00 13.39 5,611,563 +0.34(+2.61%)
Jun 20, 2017 13.10 13.12 12.97 13.05 4,090,369 +0.00(+0.00%)
Jun 19, 2017 13.01 13.21 13.01 13.05 4,556,552 -0.07(-0.53%)
Jun 16, 2017 13.07 13.14 13.01 13.12 8,928,295 +0.03(+0.23%)
Jun 15, 2017 13.10 13.24 12.97 13.09 7,683,911 -0.11(-0.83%)
Jun 14, 2017 13.86 13.87 13.12 13.20 10,247,976 -0.44(-3.23%)
Jun 13, 2017 13.52 13.72 13.40 13.64 6,091,099 +0.14(+1.04%)
Jun 12, 2017 13.41 13.62 13.36 13.50 5,882,214 +0.07(+0.52%)
Jun 09, 2017 13.52 13.56 13.34 13.43 6,841,786 -0.26(-1.90%)
Jun 08, 2017 13.87 13.90 13.52 13.69 6,493,821 -0.29(-2.07%)
Jun 07, 2017 13.99 14.14 13.83 13.98 6,384,566 -0.08(-0.57%)
Jun 06, 2017 13.58 14.07 13.54 14.06 8,820,192 +0.66(+4.93%)
Jun 05, 2017 13.52 13.56 13.28 13.40 4,104,859 -0.06(-0.45%)
Jun 02, 2017 13.83 13.91 13.45 13.46 6,135,204 -0.20(-1.46%)
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.