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 28, 2010 43.09 43.62 42.76 43.09 6,383,187 -0.27(-0.62%)
May 27, 2010 42.78 44.00 42.69 43.36 9,300,656 +0.88(+2.07%)
May 26, 2010 43.51 43.85 42.44 42.48 2,185 -0.13(-0.31%)
May 25, 2010 40.78 42.72 40.62 42.61 21,385 +1.57(+3.83%)
May 24, 2010 41.46 42.10 41.00 41.04 6,813,389 +0.22(+0.54%)
May 21, 2010 40.02 41.16 39.90 40.82 9,760,430 -0.03(-0.07%)
May 20, 2010 41.06 41.50 40.77 40.85 4,518 -1.51(-3.56%)
May 19, 2010 43.71 43.91 41.17 42.36 14,084,830 -2.33(-5.21%)
May 18, 2010 44.28 45.22 44.06 44.69 5,459 -0.06(-0.13%)
May 17, 2010 45.55 45.62 44.06 44.75 8,366,195 -0.93(-2.04%)
May 14, 2010 45.68 46.22 44.31 45.68 10,543,949 +0.19(+0.42%)
May 13, 2010 46.03 46.39 45.36 45.49 9,663,536 -1.49(-3.17%)
May 12, 2010 46.89 47.41 45.98 46.98 13,671,760 +0.78(+1.69%)
May 11, 2010 46.18 46.83 46.05 46.20 8,218 +2.70(+6.21%)
May 10, 2010 43.19 43.66 43.16 43.50 10,023,639 +0.72(+1.68%)
May 07, 2010 43.37 44.14 42.11 42.78 16,162,238 -0.62(-1.43%)
May 06, 2010 42.41 44.05 41.96 43.40 18,701,200 +1.58(+3.78%)
May 05, 2010 42.02 43.02 41.76 41.82 8,676,480 -0.94(-2.20%)
May 04, 2010 42.85 43.06 41.71 42.76 2,652 +0.06(+0.14%)
May 03, 2010 43.45 43.75 42.00 42.70 6,417,736 -0.53(-1.23%)
Apr 30, 2010 43.17 44.09 43.10 43.23 9,333,246 +0.41(+0.95%)
Apr 29, 2010 42.30 43.20 42.04 42.82 10,596,726 +0.18(+0.43%)
Apr 28, 2010 41.21 43.44 41.00 42.64 16,238,664 +1.63(+3.97%)
Apr 27, 2010 40.27 41.42 40.15 41.01 12,212,952 +0.38(+0.94%)
Apr 26, 2010 40.60 40.90 40.35 40.63 5,585,328 +0.23(+0.57%)
Apr 23, 2010 39.76 40.58 39.33 40.40 5,983,504 +0.59(+1.48%)
Apr 22, 2010 39.08 39.92 38.78 39.81 6,035,334 +0.29(+0.73%)
Apr 21, 2010 39.17 39.71 38.87 39.52 10,159 +0.67(+1.72%)
Apr 20, 2010 39.52 39.60 38.85 38.85 157,428 +0.01(+0.03%)
Apr 19, 2010 38.37 38.85 38.13 38.84 6,343,056 -0.10(-0.26%)
Apr 16, 2010 39.66 39.87 38.53 38.94 10,326,847 -1.15(-2.87%)
Apr 15, 2010 39.92 40.60 39.82 40.09 5,159,828 -0.08(-0.20%)
Apr 14, 2010 40.28 40.47 39.80 40.17 5,019,387 +0.44(+1.11%)
Apr 13, 2010 39.85 39.96 39.13 39.73 5,945,235 -0.33(-0.82%)
Apr 12, 2010 40.01 40.99 39.89 40.06 6,337,763 -0.13(-0.32%)
Apr 09, 2010 40.54 40.60 39.81 40.19 7,368,305 -0.01(-0.02%)
Apr 08, 2010 39.57 40.31 39.30 40.20 7,963,557 +0.33(+0.83%)
Apr 07, 2010 38.61 40.09 38.45 39.87 11,957,087 +1.59(+4.15%)
Apr 06, 2010 38.55 38.80 38.20 38.28 7,042,367 -0.54(-1.39%)
Apr 05, 2010 39.08 39.28 38.61 38.82 7,117,491 +0.08(+0.21%)
Apr 01, 2010 37.89 38.74 38.74 38.74 9,690,400 +1.52(+4.08%)
Mar 31, 2010 37.44 37.44 36.98 37.22 6,672,025 +0.38(+1.03%)
Mar 30, 2010 37.78 37.79 36.63 36.84 9,057,959 -0.91(-2.41%)
Mar 29, 2010 37.67 37.79 37.23 37.75 6,394,454 +0.66(+1.78%)
Mar 26, 2010 36.72 37.21 36.35 37.09 10,247,195 +0.42(+1.15%)
Mar 25, 2010 37.74 37.87 36.61 36.67 9,626,513 -0.69(-1.85%)
Mar 24, 2010 38.24 38.28 37.21 37.36 10,309,805 -1.53(-3.93%)
Mar 23, 2010 38.53 39.12 37.85 38.89 7,251,729 +0.32(+0.83%)
Mar 22, 2010 38.20 38.66 37.92 38.57 8,828,630 -0.30(-0.77%)
Mar 19, 2010 39.33 39.54 38.59 38.87 9,089,927 -0.42(-1.07%)
Mar 18, 2010 39.81 40.23 39.05 39.29 8,592,090 -0.51(-1.28%)
Mar 17, 2010 40.11 40.35 39.69 39.80 7,781,397 -0.26(-0.65%)
Mar 16, 2010 39.78 40.17 39.56 40.06 7,517,996 +0.97(+2.48%)
Mar 15, 2010 38.88 39.13 38.82 39.09 5,871,678 -0.21(-0.53%)
Mar 12, 2010 39.80 40.23 39.13 39.30 8,455,925 -0.72(-1.80%)
Mar 11, 2010 39.40 40.06 39.14 40.02 6,818,281 +0.57(+1.44%)
Mar 10, 2010 40.52 40.88 39.24 39.45 9,849,951 -0.99(-2.45%)
Mar 09, 2010 39.70 40.84 39.58 40.44 8,003,165 +0.31(+0.77%)
Mar 08, 2010 40.51 40.98 40.05 40.13 7,653,415 -0.24(-0.59%)
Mar 05, 2010 39.94 40.65 39.87 40.37 7,887,910 +0.80(+2.02%)
Mar 04, 2010 40.09 40.16 39.00 39.57 9,071,055 -0.49(-1.22%)
Mar 03, 2010 39.56 40.50 39.54 40.06 9,147,870 +0.83(+2.12%)
Mar 02, 2010 38.85 39.77 38.58 39.23 8,903,559 +0.81(+2.11%)
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.