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 (%)
Nov 28, 2014 20.08 20.24 19.55 19.64 6,369,162 -1.27(-6.07%)
Nov 26, 2014 21.23 20.91 20.91 20.91 4,886,700 -0.35(-1.65%)
Nov 25, 2014 20.49 21.29 20.41 21.26 9,577,396 +0.87(+4.27%)
Nov 24, 2014 20.34 20.69 20.25 20.39 5,562,259 -0.13(-0.63%)
Nov 21, 2014 21.14 21.16 20.29 20.52 8,196,438 -0.09(-0.44%)
Nov 20, 2014 20.54 20.75 20.14 20.61 7,445,288 +0.52(+2.59%)
Nov 19, 2014 21.26 21.38 19.99 20.09 12,700,780 -1.20(-5.64%)
Nov 18, 2014 20.93 21.36 20.54 21.29 11,196,337 +0.72(+3.50%)
Nov 17, 2014 20.28 20.86 20.13 20.57 10,968,859 +0.15(+0.73%)
Nov 14, 2014 18.97 20.50 18.81 20.42 12,117,027 +1.17(+6.08%)
Nov 13, 2014 19.85 19.91 19.15 19.25 7,961,039 -0.42(-2.14%)
Nov 12, 2014 19.90 20.12 19.23 19.67 8,149,879 +0.08(+0.41%)
Nov 11, 2014 19.26 19.84 19.23 19.59 8,816,856 +0.53(+2.78%)
Nov 10, 2014 19.78 19.85 18.95 19.06 11,494,834 -0.96(-4.80%)
Nov 07, 2014 19.02 20.04 18.96 20.02 14,027,998 +1.47(+7.92%)
Nov 06, 2014 18.07 18.87 17.98 18.55 11,451,618 +0.72(+4.04%)
Nov 05, 2014 17.89 18.65 17.72 17.83 13,393,680 -0.58(-3.15%)
Nov 04, 2014 18.78 18.93 18.33 18.41 11,716,409 -0.44(-2.33%)
Nov 03, 2014 18.89 18.94 18.10 18.85 12,212,857 +0.07(+0.37%)
Oct 31, 2014 17.65 18.95 17.01 18.78 20,559,934 +0.17(+0.91%)
Oct 30, 2014 20.90 20.91 18.50 18.61 21,471,432 -2.91(-13.52%)
Oct 29, 2014 22.28 22.28 21.42 21.52 7,773,856 -0.92(-4.10%)
Oct 28, 2014 22.19 22.45 21.91 22.44 3,751,789 +0.46(+2.09%)
Oct 27, 2014 22.16 22.25 21.97 21.98 4,286,024 -0.27(-1.21%)
Oct 24, 2014 22.35 22.61 22.15 22.25 5,499,391 -0.08(-0.36%)
Oct 23, 2014 22.16 22.56 21.87 22.33 7,746,354 +0.04(+0.18%)
Oct 22, 2014 22.96 23.03 22.28 22.29 7,942,328 -0.93(-4.01%)
Oct 21, 2014 23.51 23.71 23.17 23.22 6,404,273 -0.08(-0.34%)
Oct 20, 2014 23.16 23.41 23.06 23.30 5,253,489 +0.38(+1.66%)
Oct 17, 2014 23.84 23.86 22.92 22.92 7,998,973 -0.96(-4.02%)
Oct 16, 2014 23.50 24.19 23.37 23.88 7,508,318 +0.24(+1.02%)
Oct 15, 2014 23.74 24.48 23.41 23.64 9,413,778 -0.07(-0.30%)
Oct 14, 2014 23.60 24.26 23.55 23.71 5,997,404 +0.20(+0.85%)
Oct 13, 2014 23.56 24.11 23.52 23.51 5,542,465 +0.29(+1.25%)
Oct 10, 2014 23.48 24.13 23.18 23.22 6,041,483 -0.35(-1.48%)
Oct 09, 2014 24.58 24.63 23.03 23.57 9,403,279 -0.93(-3.80%)
Oct 08, 2014 22.94 24.71 22.44 24.50 10,884,402 +1.95(+8.65%)
Oct 07, 2014 23.21 23.34 22.53 22.55 6,774,099 -0.60(-2.59%)
Oct 06, 2014 22.84 23.23 22.70 23.15 5,978,201 +0.53(+2.34%)
Oct 03, 2014 23.11 23.11 22.52 22.62 8,983,240 -0.98(-4.15%)
Oct 02, 2014 23.66 23.66 23.08 23.60 6,228,751 +0.39(+1.68%)
Oct 01, 2014 23.24 23.63 23.15 23.21 5,602,488 +0.18(+0.78%)
Sep 30, 2014 23.08 23.34 22.84 23.03 6,420,711 -0.34(-1.45%)
Sep 29, 2014 23.66 23.68 23.28 23.37 3,290,218 -0.12(-0.51%)
Sep 26, 2014 23.68 23.68 23.36 23.49 4,091,411 -0.27(-1.14%)
Sep 25, 2014 23.34 23.91 23.16 23.76 5,973,692 +0.23(+0.98%)
Sep 24, 2014 23.79 23.90 23.40 23.53 6,294,562 -0.07(-0.30%)
Sep 23, 2014 23.94 23.98 23.43 23.60 6,200,686 +0.24(+1.03%)
Sep 22, 2014 23.63 23.67 23.15 23.36 5,836,664 -0.32(-1.35%)
Sep 19, 2014 24.27 24.32 23.50 23.68 8,602,386 -0.64(-2.63%)
Sep 18, 2014 24.76 24.78 24.23 24.32 6,002,227 -0.52(-2.09%)
Sep 17, 2014 25.31 25.50 24.76 24.84 3,969,507 -0.47(-1.86%)
Sep 16, 2014 25.18 25.60 24.86 25.31 4,306,719 +0.10(+0.40%)
Sep 15, 2014 25.31 25.37 24.83 25.21 3,321,753 +0.09(+0.36%)
Sep 12, 2014 25.12 25.47 24.92 25.12 4,699,972 -0.29(-1.14%)
Sep 11, 2014 25.01 25.49 24.87 25.41 4,682,877 +0.19(+0.75%)
Sep 10, 2014 25.31 25.59 25.08 25.22 4,422,797 -0.28(-1.10%)
Sep 09, 2014 25.10 25.60 25.00 25.50 5,823,154 +0.39(+1.55%)
Sep 08, 2014 25.69 25.70 25.01 25.11 5,639,392 -0.67(-2.60%)
Sep 05, 2014 25.93 26.11 25.42 25.78 6,182,865 -0.17(-0.66%)
Sep 04, 2014 26.84 26.96 25.75 25.95 6,467,515 -0.78(-2.92%)
Sep 03, 2014 26.87 26.93 26.67 26.73 2,976,758 +0.00(+0.00%)
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.