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 31, 2018 14.35 14.39 14.21 14.32 5,058,821 -0.02(-0.14%)
May 30, 2018 14.19 14.42 14.11 14.34 4,735,346 +0.17(+1.20%)
May 29, 2018 13.82 14.21 13.82 14.17 5,975,512 +0.12(+0.85%)
May 25, 2018 14.05 14.05 14.05 0 -0.16(-1.13%)
May 24, 2018 13.77 14.25 13.72 14.21 6,676,367 +0.47(+3.42%)
May 23, 2018 13.50 13.78 13.44 13.74 4,013,138 +0.18(+1.33%)
May 22, 2018 13.75 13.82 13.54 13.56 3,904,732 -0.16(-1.17%)
May 21, 2018 13.52 13.74 13.50 13.72 3,889,785 +0.18(+1.33%)
May 18, 2018 13.47 13.59 13.32 13.54 5,397,275 +0.03(+0.22%)
May 17, 2018 13.59 13.61 13.46 13.51 3,355,894 -0.06(-0.44%)
May 16, 2018 13.50 13.60 13.43 13.57 3,576,153 +0.07(+0.52%)
May 15, 2018 13.45 13.53 13.29 13.50 6,363,950 -0.26(-1.89%)
May 14, 2018 13.82 13.85 13.62 13.76 3,167,724 -0.05(-0.36%)
May 11, 2018 13.79 13.82 13.68 13.81 3,724,541 +0.05(+0.36%)
May 10, 2018 13.63 13.82 13.62 13.76 3,428,634 +0.29(+2.15%)
May 09, 2018 13.48 13.68 13.45 13.47 3,607,510 -0.02(-0.15%)
May 08, 2018 13.48 13.53 13.20 13.49 5,888,964 -0.03(-0.22%)
May 07, 2018 13.49 13.58 13.42 13.52 3,461,403 +0.05(+0.37%)
May 04, 2018 13.42 13.54 13.33 13.47 4,496,023 -0.02(-0.15%)
May 03, 2018 13.55 13.72 13.44 13.49 4,310,988 +0.12(+0.90%)
May 02, 2018 13.39 13.63 13.30 13.37 4,836,583 +0.02(+0.15%)
May 01, 2018 13.19 13.37 13.10 13.35 7,439,122 +0.06(+0.45%)
Apr 30, 2018 13.63 13.63 13.27 13.29 7,709,422 -0.46(-3.35%)
Apr 27, 2018 13.64 13.77 13.61 13.75 5,881,031 +0.09(+0.66%)
Apr 26, 2018 13.70 14.09 13.31 13.66 9,904,032 -0.29(-2.08%)
Apr 25, 2018 14.17 14.23 13.93 13.95 6,203,045 -0.41(-2.86%)
Apr 24, 2018 14.19 14.39 14.06 14.36 4,747,938 +0.28(+1.99%)
Apr 23, 2018 14.16 14.27 14.02 14.08 5,412,940 -0.25(-1.74%)
Apr 20, 2018 14.37 14.39 14.20 14.33 4,651,536 -0.08(-0.56%)
Apr 19, 2018 14.40 14.50 14.29 14.41 4,260,910 +0.01(+0.07%)
Apr 18, 2018 14.47 14.66 14.37 14.40 5,721,261 +0.06(+0.42%)
Apr 17, 2018 14.34 14.45 14.26 14.34 2,711,441 -0.03(-0.21%)
Apr 16, 2018 14.44 14.48 14.22 14.37 3,767,632 -0.01(-0.07%)
Apr 13, 2018 14.31 14.61 14.23 14.38 5,057,177 +0.13(+0.91%)
Apr 12, 2018 14.19 14.30 14.13 14.25 5,510,708 -0.08(-0.56%)
Apr 11, 2018 14.15 14.54 14.10 14.33 10,183,188 +0.33(+2.36%)
Apr 10, 2018 14.03 14.12 13.95 14.00 5,599,480 +0.07(+0.50%)
Apr 09, 2018 14.04 14.05 13.74 13.93 6,586,792 -0.12(-0.85%)
Apr 06, 2018 14.09 14.17 14.00 14.05 3,613,647 +0.03(+0.21%)
Apr 05, 2018 13.74 14.07 13.69 14.02 5,975,299 +0.14(+1.01%)
Apr 04, 2018 14.10 14.15 13.78 13.88 4,770,599 -0.08(-0.57%)
Apr 03, 2018 13.95 14.03 13.75 13.96 4,336,102 -0.06(-0.43%)
Apr 02, 2018 13.91 14.18 13.84 14.02 4,980,609 +0.20(+1.45%)
Mar 29, 2018 13.82 13.82 13.82 0 +0.31(+2.29%)
Mar 28, 2018 13.67 13.73 13.42 13.51 5,139,174 -0.26(-1.89%)
Mar 27, 2018 13.77 13.98 13.74 13.77 5,933,232 -0.24(-1.71%)
Mar 26, 2018 13.94 14.07 13.76 14.01 5,660,473 +0.11(+0.79%)
Mar 23, 2018 13.58 14.03 13.51 13.90 9,994,114 +0.63(+4.75%)
Mar 22, 2018 13.47 13.48 13.25 13.27 4,377,990 -0.24(-1.78%)
Mar 21, 2018 13.19 13.57 13.13 13.51 6,815,025 +0.44(+3.37%)
Mar 20, 2018 13.19 13.25 13.01 13.07 4,832,705 -0.22(-1.66%)
Mar 19, 2018 13.35 13.36 13.15 13.29 5,254,262 -0.07(-0.52%)
Mar 16, 2018 13.30 13.41 13.14 13.36 14,035,819 +0.09(+0.68%)
Mar 15, 2018 13.31 13.42 13.26 13.27 5,703,138 -0.17(-1.26%)
Mar 14, 2018 13.35 13.43 13.29 13.44 6,016,977 +0.11(+0.83%)
Mar 13, 2018 13.35 13.44 13.19 13.33 4,348,046 +0.03(+0.23%)
Mar 12, 2018 12.92 13.33 12.89 13.30 6,181,779 +0.29(+2.23%)
Mar 09, 2018 13.01 13.05 12.82 13.01 4,521,355 -0.01(-0.08%)
Mar 08, 2018 12.98 13.11 12.79 13.02 4,713,249 +0.04(+0.31%)
Mar 07, 2018 13.26 12.90 12.98 6,563,657 -0.22(-1.67%)
Mar 06, 2018 12.94 13.27 12.92 13.20 9,830,509 +0.45(+3.53%)
Mar 05, 2018 12.35 12.78 12.31 12.75 7,070,711 +0.30(+2.41%)
Mar 02, 2018 12.64 12.71 12.44 12.45 6,533,734 -0.10(-0.80%)
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.