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 (%)
Jul 31, 2008 39.38 40.16 37.04 37.35 14,355,874 -1.64(-4.21%)
Jul 30, 2008 38.67 39.09 36.68 38.99 15,475,812 -0.61(-1.54%)
Jul 29, 2008 39.60 40.90 39.22 39.60 10,431,786 -1.35(-3.30%)
Jul 28, 2008 40.20 42.41 40.01 40.95 8,182,109 +0.67(+1.66%)
Jul 25, 2008 40.79 41.08 39.53 40.28 7,825,942 -0.34(-0.84%)
Jul 24, 2008 41.34 41.34 39.62 40.62 11,806,098 -0.02(-0.05%)
Jul 23, 2008 43.13 43.52 40.36 40.64 14,315,959 -2.82(-6.49%)
Jul 22, 2008 46.88 46.88 43.13 43.46 10,202,012 -2.66(-5.77%)
Jul 21, 2008 46.39 46.68 45.24 46.12 6,787,329 +0.52(+1.14%)
Jul 18, 2008 45.52 46.50 45.25 45.60 7,279,589 +0.06(+0.13%)
Jul 17, 2008 46.82 48.43 44.89 45.54 12,633,477 -1.53(-3.25%)
Jul 16, 2008 47.90 48.43 45.74 47.07 11,213,982 -0.92(-1.92%)
Jul 15, 2008 52.15 52.65 47.67 47.99 16,804,880 -3.07(-6.01%)
Jul 14, 2008 48.51 51.06 47.93 51.06 13,918,923 +2.77(+5.74%)
Jul 11, 2008 47.88 49.25 47.65 48.29 15,806,988 +2.43(+5.30%)
Jul 10, 2008 45.18 46.68 45.02 45.86 9,423,487 +1.62(+3.66%)
Jul 09, 2008 44.10 45.71 44.04 44.24 7,101,946 +0.38(+0.87%)
Jul 08, 2008 43.73 44.22 43.01 43.86 7,385,958 -0.51(-1.15%)
Jul 07, 2008 43.66 44.60 43.32 44.37 8,318,644 -0.89(-1.97%)
Jul 04, 2008 45.00 45.61 43.81 45.26 6,785,354 +0.00(+0.00%)
Jul 03, 2008 45.00 45.61 43.81 45.26 6,785,354 -0.75(-1.63%)
Jul 02, 2008 47.19 48.08 45.67 46.01 10,057,087 -2.15(-4.46%)
Jul 01, 2008 47.65 49.10 47.16 48.16 8,366,413 +1.99(+4.31%)
Jun 30, 2008 47.10 47.75 44.56 46.17 11,850,989 -0.19(-0.41%)
Jun 27, 2008 45.05 46.98 45.03 46.36 12,420,542 +2.02(+4.56%)
Jun 26, 2008 42.95 44.69 42.76 44.34 13,999,779 +2.72(+6.54%)
Jun 25, 2008 41.76 42.13 40.07 41.62 8,272,284 -0.05(-0.12%)
Jun 24, 2008 41.72 42.75 41.41 41.67 6,038,904 -0.17(-0.41%)
Jun 23, 2008 39.84 42.12 39.78 41.84 7,047,066 +0.94(+2.30%)
Jun 20, 2008 40.01 41.29 40.01 40.90 6,174,897 +0.53(+1.31%)
Jun 19, 2008 41.50 42.13 40.21 40.37 8,298,866 -0.53(-1.30%)
Jun 18, 2008 40.39 40.96 39.99 40.90 4,297,244 +0.82(+2.05%)
Jun 17, 2008 39.50 40.43 39.32 40.08 4,592,314 +0.69(+1.75%)
Jun 16, 2008 39.81 39.99 39.28 39.39 4,488,619 +0.93(+2.42%)
Jun 13, 2008 37.96 38.95 37.33 38.46 4,906,710 +0.00(+0.00%)
Jun 12, 2008 38.30 38.63 37.60 38.46 7,121,130 -0.84(-2.14%)
Jun 11, 2008 39.83 40.22 39.06 39.30 5,767,993 +0.32(+0.82%)
Jun 10, 2008 39.75 41.08 38.69 38.98 9,300,615 -2.76(-6.61%)
Jun 09, 2008 41.13 42.24 41.05 41.74 5,182,337 +0.48(+1.16%)
Jun 06, 2008 40.29 41.96 40.20 41.26 8,611,975 +1.77(+4.48%)
Jun 05, 2008 38.30 39.60 38.17 39.49 6,493,458 +0.95(+2.46%)
Jun 04, 2008 39.52 39.78 38.38 38.54 5,415,565 -0.96(-2.43%)
Jun 03, 2008 39.93 41.18 39.42 39.50 6,212,671 -1.08(-2.66%)
Jun 02, 2008 40.18 41.10 39.92 40.58 6,960,939 +0.44(+1.10%)
May 30, 2008 39.74 40.49 39.56 40.14 4,433,986 +0.69(+1.75%)
May 29, 2008 40.02 40.17 39.43 39.45 6,493,519 -1.38(-3.38%)
May 28, 2008 39.93 41.03 39.50 40.83 5,007,461 +0.51(+1.26%)
May 27, 2008 40.82 40.87 39.92 40.32 5,971,760 -1.78(-4.23%)
May 26, 2008 42.45 43.22 41.91 42.10 0 +0.00(+0.00%)
May 23, 2008 42.45 43.22 41.91 42.10 5,420,683 +0.14(+0.33%)
May 22, 2008 42.61 43.38 41.45 41.96 7,748,083 -1.05(-2.44%)
May 21, 2008 42.90 44.35 42.78 43.01 10,409,770 -0.09(-0.21%)
May 20, 2008 41.75 43.12 41.67 43.10 7,691,520 +1.84(+4.46%)
May 19, 2008 41.88 41.97 41.00 41.26 4,495,949 -0.02(-0.05%)
May 16, 2008 41.50 41.97 41.00 41.28 8,316,837 +0.97(+2.41%)
May 15, 2008 39.34 40.60 39.02 40.31 7,294,383 +2.02(+5.28%)
May 14, 2008 39.14 39.40 38.29 38.29 4,811,578 -0.73(-1.87%)
May 13, 2008 38.65 39.25 38.08 39.02 5,699,642 -0.42(-1.06%)
May 12, 2008 39.45 40.02 38.73 39.44 4,311,419 -0.03(-0.08%)
May 09, 2008 40.26 40.50 38.59 39.47 4,834,570 -0.42(-1.05%)
May 08, 2008 38.11 40.00 38.01 39.89 10,670,860 +2.51(+6.71%)
May 07, 2008 36.49 38.06 36.17 37.38 8,216,948 +0.52(+1.41%)
May 06, 2008 36.78 37.97 36.72 36.86 7,988,040 +0.18(+0.49%)
May 05, 2008 37.45 37.45 36.07 36.68 7,690,872 +0.79(+2.20%)
May 02, 2008 34.95 36.45 34.95 35.89 6,575,068 +0.78(+2.22%)
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.