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 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%)
May 01, 2008 34.98 35.45 33.83 35.11 10,789,391 -0.61(-1.71%)
Apr 30, 2008 34.60 36.02 34.60 35.72 8,794,175 +1.25(+3.63%)
Apr 29, 2008 35.28 35.74 34.31 34.47 8,785,965 -1.63(-4.52%)
Apr 28, 2008 37.12 37.52 36.10 36.10 5,805,005 -0.49(-1.34%)
Apr 25, 2008 36.87 37.43 36.25 36.59 6,128,766 +0.29(+0.80%)
Apr 24, 2008 37.74 37.91 36.15 36.30 9,860,118 -2.30(-5.96%)
Apr 23, 2008 39.10 39.27 38.28 38.60 8,076,848 -1.70(-4.22%)
Apr 22, 2008 40.52 41.78 40.21 40.30 7,259,254 -0.77(-1.87%)
Apr 21, 2008 41.93 41.97 40.54 41.07 6,644,610 -0.49(-1.18%)
Apr 18, 2008 41.58 41.60 40.12 41.56 8,960,943 -0.71(-1.68%)
Apr 17, 2008 43.30 43.30 42.17 42.27 5,265,379 -1.14(-2.63%)
Apr 16, 2008 42.18 43.43 42.18 43.41 8,084,841 +2.14(+5.19%)
Apr 15, 2008 40.52 41.30 40.35 41.27 6,400,934 +1.23(+3.07%)
Apr 14, 2008 39.25 40.06 38.95 40.04 5,238,063 +0.73(+1.86%)
Apr 11, 2008 40.08 40.40 39.14 39.31 5,136,809 -1.23(-3.03%)
Apr 10, 2008 41.07 41.07 39.75 40.54 5,109,688 -0.09(-0.22%)
Apr 09, 2008 39.50 40.70 39.36 40.63 5,474,136 +1.16(+2.94%)
Apr 08, 2008 39.45 40.17 39.20 39.47 5,321,534 -1.05(-2.59%)
Apr 07, 2008 41.09 41.51 40.30 40.52 6,673,867 +0.03(+0.07%)
Apr 04, 2008 39.76 40.54 39.71 40.49 6,934,671 +0.94(+2.38%)
Apr 03, 2008 39.83 40.10 39.18 39.55 7,466,637 -0.36(-0.90%)
Apr 02, 2008 37.76 39.93 37.63 39.91 9,694,967 +2.45(+6.54%)
Apr 01, 2008 37.24 37.65 36.66 37.46 11,169,877 -1.29(-3.33%)
Mar 31, 2008 39.71 39.98 37.77 38.75 7,934,782 -0.75(-1.90%)
Mar 28, 2008 39.43 39.73 38.88 39.50 6,219,193 -0.64(-1.59%)
Mar 27, 2008 40.10 40.79 39.54 40.14 6,243,960 -0.50(-1.23%)
Mar 26, 2008 40.32 40.89 39.88 40.64 7,420,398 +0.63(+1.57%)
Mar 25, 2008 38.33 40.14 38.33 40.01 10,448,852 +2.70(+7.24%)
Mar 24, 2008 37.70 38.92 37.17 37.31 9,419,729 +0.00(+0.00%)
Mar 21, 2008 37.32 38.50 36.30 37.31 17,590,666 +0.00(+0.00%)
Mar 20, 2008 37.32 38.50 36.30 37.31 17,584,466 -1.40(-3.62%)
Mar 19, 2008 40.89 40.89 38.54 38.71 16,460,376 -2.60(-6.29%)
Mar 18, 2008 44.68 44.68 41.09 41.31 10,738,539 -2.91(-6.58%)
Mar 17, 2008 45.02 46.30 43.10 44.22 11,912,592 -1.37(-3.01%)
Mar 14, 2008 44.54 45.85 44.14 45.59 11,379,323 +0.74(+1.65%)
Mar 13, 2008 44.14 44.95 43.94 44.85 9,180,012 +1.85(+4.30%)
Mar 12, 2008 43.39 43.60 42.57 43.00 5,510,509 -0.13(-0.30%)
Mar 11, 2008 41.95 43.24 41.30 43.13 9,152,474 +2.20(+5.38%)
Mar 10, 2008 42.00 42.27 40.55 40.93 8,371,099 -1.84(-4.30%)
Mar 07, 2008 44.23 44.59 42.21 42.77 8,578,514 -1.75(-3.93%)
Mar 06, 2008 44.29 44.73 43.20 44.52 10,103,600 +0.17(+0.38%)
Mar 05, 2008 43.08 44.56 43.06 44.35 10,127,106 +1.64(+3.84%)
Mar 04, 2008 43.69 44.37 41.69 42.71 11,609,438 -1.04(-2.38%)
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.