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, 2013 28.84 29.15 28.65 29.11 7,163,558 -0.17(-0.58%)
May 30, 2013 28.37 29.29 28.28 29.28 8,744,355 +1.54(+5.55%)
May 29, 2013 26.68 27.77 26.64 27.74 6,966,657 +1.22(+4.60%)
May 28, 2013 26.85 27.27 26.30 26.52 7,154,101 -0.31(-1.16%)
May 24, 2013 27.08 27.56 26.54 26.83 7,197,003 -0.40(-1.47%)
May 23, 2013 27.65 27.77 27.12 27.23 5,419,243 +0.08(+0.29%)
May 22, 2013 27.08 28.02 26.72 27.15 9,538,908 +0.51(+1.91%)
May 21, 2013 26.61 27.23 26.23 26.64 7,319,751 -0.64(-2.35%)
May 20, 2013 25.54 27.40 25.54 27.28 7,792,272 +1.46(+5.65%)
May 17, 2013 26.40 26.44 25.78 25.82 9,362,550 -1.07(-3.98%)
May 16, 2013 26.94 27.59 26.50 26.89 8,618,596 -0.41(-1.50%)
May 15, 2013 28.16 28.30 27.24 27.30 8,973,160 -1.87(-6.41%)
May 13, 2013 29.48 29.66 29.05 29.17 4,046,412 -0.58(-1.95%)
May 10, 2013 28.95 29.76 28.70 29.75 8,798,793 -0.04(-0.13%)
May 09, 2013 29.70 30.95 29.57 29.79 7,484,748 -0.50(-1.65%)
May 08, 2013 28.76 30.31 28.53 30.29 7,990,227 +1.81(+6.36%)
May 07, 2013 28.64 28.86 28.18 28.48 6,675,796 -0.44(-1.52%)
May 06, 2013 29.11 29.15 28.80 28.92 3,158,163 +0.02(+0.07%)
May 03, 2013 28.82 29.16 28.68 28.90 5,951,099 +0.22(+0.77%)
May 02, 2013 28.69 29.10 28.20 28.68 6,996,567 -0.17(-0.59%)
May 01, 2013 28.80 29.14 28.21 28.85 8,213,479 -0.73(-2.47%)
Apr 30, 2013 28.70 29.59 28.02 29.58 9,306,744 +0.75(+2.60%)
Apr 29, 2013 29.39 29.72 28.67 28.83 6,962,414 -0.01(-0.03%)
Apr 26, 2013 30.07 29.90 28.68 28.84 7,625,537 -1.06(-3.55%)
Apr 25, 2013 30.01 30.63 29.76 29.90 9,826,254 +0.47(+1.60%)
Apr 24, 2013 28.31 29.52 28.17 29.43 8,046,020 +1.68(+6.05%)
Apr 23, 2013 28.31 28.31 27.55 27.75 6,831,682 -0.81(-2.84%)
Apr 22, 2013 28.64 28.75 28.15 28.56 7,219,227 +0.70(+2.51%)
Apr 19, 2013 28.29 28.46 27.43 27.86 8,070,845 +0.02(+0.07%)
Apr 18, 2013 27.56 28.35 27.39 27.84 9,525,825 +0.63(+2.32%)
Apr 17, 2013 27.73 28.28 27.11 27.21 13,609,453 -0.57(-2.05%)
Apr 16, 2013 28.29 28.74 27.56 27.78 12,200,824 +0.09(+0.33%)
Apr 15, 2013 27.62 28.68 27.20 27.69 19,440,024 -1.99(-6.70%)
Apr 12, 2013 30.56 30.72 29.57 29.68 13,532,261 -1.53(-4.90%)
Apr 11, 2013 31.51 31.89 31.13 31.21 4,689,055 -0.35(-1.11%)
Apr 10, 2013 32.13 32.63 31.37 31.56 7,513,384 -0.85(-2.62%)
Apr 09, 2013 31.52 32.70 31.37 32.41 6,131,727 +1.01(+3.22%)
Apr 08, 2013 31.75 31.86 31.20 31.40 4,831,335 -0.39(-1.23%)
Apr 05, 2013 32.00 32.38 31.58 31.79 7,138,792 +0.22(+0.70%)
Apr 04, 2013 31.01 31.97 30.62 31.57 7,617,782 +0.35(+1.12%)
Apr 03, 2013 32.30 32.48 30.91 31.22 10,598,753 -1.17(-3.61%)
Apr 02, 2013 33.10 33.20 32.28 32.39 7,232,776 -1.05(-3.14%)
Apr 01, 2013 33.60 33.71 33.25 33.44 3,656,106 -0.19(-0.56%)
Mar 28, 2013 33.54 33.68 33.31 33.63 3,878,309 -0.09(-0.27%)
Mar 27, 2013 32.83 33.79 32.77 33.72 5,650,347 +0.82(+2.49%)
Mar 26, 2013 32.90 33.07 32.74 32.90 4,267,225 -0.12(-0.36%)
Mar 25, 2013 33.35 33.40 32.80 33.02 5,041,363 -0.54(-1.61%)
Mar 22, 2013 33.28 33.80 33.13 33.56 3,991,336 +0.11(+0.33%)
Mar 21, 2013 32.98 33.72 32.80 33.45 5,472,301 +0.73(+2.23%)
Mar 20, 2013 32.66 32.91 32.56 32.72 3,793,357 +0.14(+0.43%)
Mar 19, 2013 32.47 32.86 32.25 32.58 7,784,378 +0.06(+0.18%)
Mar 18, 2013 32.91 33.06 32.41 32.52 5,971,778 +0.08(+0.25%)
Mar 15, 2013 32.38 32.81 32.32 32.44 9,567,637 +0.01(+0.03%)
Mar 14, 2013 32.00 32.75 31.96 32.43 5,230,747 +0.22(+0.68%)
Mar 13, 2013 33.17 33.24 31.99 32.21 7,725,641 -0.88(-2.66%)
Mar 12, 2013 32.90 33.52 32.75 33.09 6,187,312 +0.72(+2.22%)
Mar 11, 2013 32.64 32.89 32.22 32.37 5,635,050 -0.25(-0.77%)
Mar 08, 2013 32.43 33.28 32.28 32.62 7,764,278 -0.13(-0.40%)
Mar 07, 2013 33.39 33.74 32.55 32.75 8,027,993 -0.60(-1.80%)
Mar 06, 2013 32.01 33.43 31.85 33.35 10,146,250 +1.33(+4.15%)
Mar 05, 2013 32.35 32.52 32.00 32.02 6,365,581 -0.01(-0.03%)
Mar 04, 2013 32.44 32.55 31.86 32.03 6,537,603 -0.49(-1.51%)
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.