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 (%)
Apr 30, 2003 8.187 8.290 8.053 8.203 1,574,117 +0.25(+3.17%)
Apr 29, 2003 8.132 8.148 7.912 7.951 1,574,371 -0.26(-3.16%)
Apr 28, 2003 8.416 8.416 8.030 8.211 1,332,766 +0.03(+0.38%)
Apr 25, 2003 8.305 8.321 7.392 8.179 1,183,890 -0.08(-0.95%)
Apr 24, 2003 8.581 8.644 8.179 8.258 1,965,487 -0.31(-3.58%)
Apr 23, 2003 8.691 8.738 8.526 8.565 1,076,934 -0.11(-1.27%)
Apr 22, 2003 8.817 8.817 8.581 8.675 1,387,387 -0.02(-0.18%)
Apr 21, 2003 8.565 8.754 8.423 8.691 1,619,719 +0.28(+3.37%)
Apr 17, 2003 8.541 8.715 8.353 8.408 2,067,870 -0.09(-1.02%)
Apr 16, 2003 8.368 8.494 8.282 8.494 1,102,720 +0.13(+1.51%)
Apr 15, 2003 8.234 8.376 8.156 8.368 1,344,452 +0.20(+2.41%)
Apr 14, 2003 8.297 8.305 8.116 8.171 905,955 -0.06(-0.76%)
Apr 11, 2003 8.109 8.337 8.109 8.234 1,247,023 -0.03(-0.38%)
Apr 10, 2003 8.463 8.502 8.227 8.266 1,687,298 -0.18(-2.14%)
Apr 09, 2003 8.109 8.447 7.967 8.447 2,287,881 +0.32(+3.97%)
Apr 08, 2003 8.085 8.179 8.030 8.124 1,323,747 +0.09(+1.08%)
Apr 07, 2003 7.754 8.061 7.754 8.038 1,741,792 -0.09(-1.07%)
Apr 04, 2003 7.880 8.187 7.880 8.124 1,491,041 +0.13(+1.57%)
Apr 03, 2003 7.951 8.030 7.841 7.998 1,280,558 -0.06(-0.68%)
Apr 02, 2003 7.794 8.085 7.786 8.053 1,524,830 -0.04(-0.49%)
Apr 01, 2003 8.266 8.266 8.053 8.093 1,607,779 -0.26(-3.11%)
Mar 31, 2003 8.541 8.636 8.124 8.353 3,187,104 +0.02(+0.28%)
Mar 28, 2003 7.589 8.329 7.589 8.329 3,298,507 +0.81(+10.79%)
Mar 27, 2003 7.794 7.880 7.518 7.518 2,043,735 -0.27(-3.44%)
Mar 26, 2003 7.636 7.801 7.620 7.786 1,311,933 +0.17(+2.17%)
Mar 25, 2003 7.872 7.935 7.416 7.620 2,736,032 -0.21(-2.71%)
Mar 24, 2003 7.912 8.101 7.754 7.833 2,558,575 -0.01(-0.10%)
Mar 21, 2003 7.912 8.030 7.683 7.841 2,581,948 -0.18(-2.26%)
Mar 20, 2003 8.171 8.392 7.959 8.022 1,582,119 -0.07(-0.88%)
Mar 19, 2003 8.321 8.416 8.061 8.093 2,118,300 -0.23(-2.74%)
Mar 18, 2003 8.140 8.384 8.140 8.321 1,203,071 +0.18(+2.22%)
Mar 17, 2003 8.282 8.376 8.038 8.140 2,099,119 -0.02(-0.19%)
Mar 14, 2003 7.872 8.211 7.872 8.156 1,798,065 +0.26(+3.29%)
Mar 13, 2003 7.620 8.101 7.581 7.896 2,713,421 -0.08(-0.99%)
Mar 12, 2003 7.731 8.006 7.589 7.975 3,516,231 +0.21(+2.74%)
Mar 11, 2003 7.935 7.998 7.762 7.762 3,034,418 -0.28(-3.52%)
Mar 10, 2003 8.494 8.573 8.038 8.046 2,524,151 -0.38(-4.49%)
Mar 07, 2003 8.974 8.998 8.376 8.423 2,657,275 -0.24(-2.73%)
Mar 06, 2003 8.919 8.974 8.620 8.660 1,350,168 -0.18(-2.05%)
Mar 05, 2003 8.943 9.037 8.738 8.841 1,267,093 -0.04(-0.44%)
Mar 04, 2003 8.817 8.967 8.746 8.880 1,577,546 +0.25(+2.92%)
Mar 03, 2003 8.896 8.927 8.573 8.628 2,458,478 -0.38(-4.20%)
Feb 28, 2003 8.793 9.053 8.754 9.006 1,453,822 +0.24(+2.69%)
Feb 27, 2003 8.849 8.919 8.667 8.770 2,371,465 -0.09(-0.98%)
Feb 26, 2003 8.502 8.974 8.502 8.856 2,524,532 +0.35(+4.17%)
Feb 25, 2003 9.014 9.124 8.463 8.502 3,306,383 -0.31(-3.57%)
Feb 24, 2003 9.219 9.281 8.817 8.817 2,426,975 -0.31(-3.45%)
Feb 21, 2003 9.447 9.447 9.069 9.132 2,020,362 -0.26(-2.77%)
Feb 20, 2003 9.510 9.636 9.360 9.392 2,522,881 -0.04(-0.42%)
Feb 19, 2003 9.360 9.447 9.171 9.431 1,563,065 +0.24(+2.57%)
Feb 18, 2003 9.014 9.242 8.982 9.195 1,771,644 -0.09(-1.02%)
Feb 14, 2003 9.329 9.368 9.053 9.289 1,794,635 -0.08(-0.84%)
Feb 13, 2003 9.132 9.486 9.077 9.368 2,453,397 +0.24(+2.59%)
Feb 12, 2003 9.360 9.423 8.967 9.132 2,811,740 -0.27(-2.85%)
Feb 11, 2003 9.116 9.439 8.943 9.400 3,577,839 +0.28(+3.11%)
Feb 10, 2003 9.636 9.714 9.116 9.116 3,917,001 -0.46(-4.77%)
Feb 07, 2003 9.683 9.919 9.573 9.573 2,285,848 -0.17(-1.78%)
Feb 06, 2003 9.825 9.982 9.549 9.746 2,890,115 -0.05(-0.48%)
Feb 05, 2003 10.23 10.35 9.722 9.793 5,138,364 -0.39(-3.86%)
Feb 04, 2003 9.880 10.32 9.840 10.19 4,381,538 +0.58(+6.07%)
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.