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 (%)
Feb 29, 2012 40.12 40.56 38.45 38.77 11,351,608 -1.22(-3.06%)
Feb 28, 2012 38.93 40.16 38.67 40.00 6,269,279 +1.35(+3.50%)
Feb 27, 2012 38.62 39.17 38.41 38.65 4,746,638 -0.22(-0.58%)
Feb 24, 2012 39.22 39.50 38.60 38.87 4,822,192 -0.69(-1.74%)
Feb 23, 2012 39.65 39.92 39.34 39.56 6,890,001 +0.22(+0.57%)
Feb 22, 2012 38.62 39.60 38.37 39.33 7,506,683 +0.58(+1.51%)
Feb 21, 2012 38.05 38.80 37.91 38.75 6,689,370 +1.14(+3.04%)
Feb 17, 2012 38.25 38.29 37.24 37.61 7,145,082 -0.30(-0.80%)
Feb 16, 2012 36.54 38.10 36.18 37.91 7,380,402 +1.72(+4.75%)
Feb 15, 2012 36.86 36.97 36.16 36.19 4,870,025 -0.14(-0.40%)
Feb 14, 2012 36.75 36.75 35.80 36.34 6,709,577 -0.21(-0.58%)
Feb 13, 2012 36.75 36.87 36.32 36.55 3,938,578 -0.09(-0.24%)
Feb 10, 2012 36.66 36.99 36.21 36.63 5,963,663 -0.65(-1.74%)
Feb 09, 2012 38.18 38.23 37.18 37.28 4,796,973 -0.38(-1.02%)
Feb 08, 2012 38.14 38.48 37.49 37.67 4,442,683 -0.48(-1.26%)
Feb 07, 2012 37.99 38.62 37.33 38.14 5,529,316 +0.19(+0.51%)
Feb 06, 2012 37.75 38.47 37.62 37.95 3,678,133 -0.07(-0.19%)
Feb 03, 2012 38.64 38.71 37.85 38.02 7,145,359 -0.87(-2.24%)
Feb 02, 2012 38.20 39.11 37.94 38.90 5,692,469 +0.85(+2.23%)
Feb 01, 2012 38.93 39.12 38.05 38.05 6,844,524 -0.60(-1.55%)
Jan 31, 2012 39.58 39.76 38.14 38.65 5,870,424 -0.18(-0.45%)
Jan 30, 2012 38.58 39.09 38.27 38.82 4,920,072 -0.50(-1.28%)
Jan 27, 2012 38.55 39.69 38.55 39.33 7,202,819 +0.50(+1.30%)
Jan 26, 2012 38.46 39.10 38.45 38.82 11,370,938 +0.93(+2.44%)
Jan 25, 2012 35.30 38.15 34.85 37.90 12,709,757 +2.45(+6.92%)
Jan 24, 2012 35.88 36.03 35.21 35.45 6,758,495 -0.78(-2.16%)
Jan 23, 2012 36.22 36.40 35.83 36.23 6,076,115 +0.30(+0.84%)
Jan 20, 2012 35.35 36.11 35.12 35.92 8,830,240 +0.46(+1.28%)
Jan 19, 2012 35.83 36.05 35.18 35.47 7,511,050 -0.42(-1.16%)
Jan 18, 2012 35.90 36.35 35.66 35.88 6,063,462 -0.04(-0.11%)
Jan 17, 2012 36.82 37.12 35.77 35.92 5,867,999 -0.32(-0.87%)
Jan 13, 2012 36.44 36.49 35.75 36.24 4,399,158 -0.45(-1.24%)
Jan 12, 2012 36.49 37.06 36.34 36.69 5,336,525 +0.60(+1.66%)
Jan 11, 2012 36.22 36.28 35.63 36.10 4,489,714 +0.10(+0.29%)
Jan 10, 2012 36.59 36.60 35.95 35.99 6,194,638 +0.30(+0.85%)
Jan 09, 2012 35.50 35.83 35.07 35.69 5,747,743 +0.59(+1.68%)
Jan 06, 2012 36.18 36.20 34.96 35.10 5,427,025 -0.93(-2.59%)
Jan 05, 2012 35.74 36.25 35.30 36.03 5,396,317 +0.00(+0.00%)
Jan 04, 2012 36.26 36.82 35.84 36.03 4,844,193 +0.73(+2.06%)
Dec 30, 2011 35.04 35.41 34.96 35.31 4,713,198 +0.57(+1.65%)
Dec 29, 2011 33.72 34.76 33.55 34.73 5,622,170 +0.73(+2.13%)
Dec 28, 2011 35.34 35.37 33.93 34.01 5,422,812 -1.29(-3.66%)
Dec 27, 2011 35.51 35.69 35.03 35.30 2,297,468 -0.53(-1.47%)
Dec 23, 2011 35.83 35.85 35.53 35.82 2,496,124 -0.01(-0.02%)
Dec 21, 2011 36.50 36.53 35.51 35.83 5,152,306 -0.52(-1.43%)
Dec 20, 2011 36.18 36.85 36.16 36.35 5,012,182 +0.91(+2.57%)
Dec 19, 2011 36.85 36.89 35.27 35.44 7,699,646 -1.36(-3.69%)
Dec 16, 2011 36.57 37.47 36.35 36.80 10,843,310 +0.61(+1.70%)
Dec 15, 2011 36.46 37.03 35.90 36.18 8,515,988 -0.11(-0.31%)
Dec 14, 2011 36.53 36.78 35.54 36.30 9,578,690 -0.75(-2.01%)
Dec 13, 2011 38.43 39.01 36.69 37.04 6,986,107 -1.43(-3.71%)
Dec 12, 2011 38.75 38.89 37.76 38.47 6,020,868 -1.64(-4.09%)
Dec 09, 2011 40.05 40.35 39.68 40.11 3,962,072 -0.06(-0.16%)
Dec 08, 2011 40.68 40.94 39.93 40.17 4,895,959 -1.23(-2.97%)
Dec 07, 2011 41.50 41.74 40.88 41.40 3,355,038 -0.14(-0.33%)
Dec 06, 2011 40.47 41.89 40.19 41.54 5,727,161 +0.86(+2.12%)
Dec 05, 2011 40.86 41.86 40.43 40.68 5,078,039 -0.29(-0.70%)
Dec 02, 2011 42.99 43.05 40.81 40.96 6,394,326 -1.69(-3.96%)
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.