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 (%)
Aug 31, 2015 13.67 13.87 13.28 13.86 9,021,547 -0.10(-0.72%)
Aug 28, 2015 13.75 14.17 13.53 13.96 12,198,358 +0.28(+2.05%)
Aug 27, 2015 13.13 13.71 13.01 13.68 11,820,852 +0.57(+4.35%)
Aug 26, 2015 13.48 13.50 12.81 13.11 15,553,561 -0.69(-5.00%)
Aug 25, 2015 14.44 14.50 13.55 13.80 10,509,165 -0.35(-2.47%)
Aug 24, 2015 15.17 15.79 14.11 14.15 17,176,042 -1.34(-8.65%)
Aug 21, 2015 15.77 15.89 15.43 15.49 14,302,162 +0.02(+0.13%)
Aug 20, 2015 15.66 15.89 15.44 15.47 12,320,932 +0.33(+2.18%)
Aug 19, 2015 14.94 15.29 14.89 15.14 9,873,272 +0.35(+2.37%)
Aug 18, 2015 14.59 14.97 14.50 14.79 8,536,039 -0.08(-0.54%)
Aug 17, 2015 14.58 14.92 14.45 14.87 8,786,143 +0.58(+4.06%)
Aug 14, 2015 14.68 14.79 14.21 14.29 7,277,412 -0.17(-1.18%)
Aug 13, 2015 14.94 15.00 14.40 14.46 10,359,798 -0.79(-5.18%)
Aug 12, 2015 14.84 15.39 14.82 15.25 15,722,780 +0.77(+5.32%)
Aug 11, 2015 14.45 14.55 13.93 14.48 10,915,593 +0.12(+0.84%)
Aug 10, 2015 13.53 14.37 13.30 14.36 11,207,096 +0.92(+6.85%)
Aug 07, 2015 13.57 13.96 13.34 13.44 10,306,001 -0.06(-0.44%)
Aug 06, 2015 13.31 13.86 13.00 13.50 12,428,255 +0.35(+2.66%)
Aug 05, 2015 13.48 13.75 13.11 13.15 9,915,672 -0.16(-1.20%)
Aug 04, 2015 13.28 13.49 13.13 13.31 10,123,162 +0.24(+1.84%)
Aug 03, 2015 13.14 13.43 12.86 13.07 10,457,321 -0.21(-1.58%)
Jul 31, 2015 13.12 13.39 12.91 13.28 12,515,464 +0.64(+5.06%)
Jul 30, 2015 12.81 13.02 12.50 12.64 10,143,717 -0.24(-1.86%)
Jul 29, 2015 12.70 13.04 12.55 12.88 13,399,725 +0.21(+1.66%)
Jul 28, 2015 12.80 12.98 12.58 12.67 11,576,221 +0.06(+0.48%)
Jul 27, 2015 13.11 13.65 12.47 12.61 16,727,600 -0.67(-5.05%)
Jul 24, 2015 12.57 13.33 12.35 13.28 21,721,720 +0.50(+3.91%)
Jul 23, 2015 13.37 13.41 12.69 12.78 13,167,509 -0.41(-3.11%)
Jul 22, 2015 12.80 13.36 12.65 13.19 14,451,788 +0.00(+0.00%)
Jul 21, 2015 13.23 13.64 12.99 13.19 14,332,037 +0.30(+2.33%)
Jul 20, 2015 13.95 14.02 12.86 12.89 21,816,698 -1.80(-12.25%)
Jul 17, 2015 15.52 15.61 14.64 14.69 12,693,519 -0.98(-6.25%)
Jul 16, 2015 15.77 15.79 15.52 15.67 7,086,976 -0.14(-0.89%)
Jul 15, 2015 15.99 16.01 15.71 15.81 6,341,756 -0.40(-2.47%)
Jul 14, 2015 16.36 16.50 16.19 16.21 4,470,458 -0.13(-0.80%)
Jul 13, 2015 16.23 16.45 15.90 16.34 5,803,283 -0.10(-0.61%)
Jul 10, 2015 16.73 16.77 16.34 16.44 6,158,046 -0.23(-1.38%)
Jul 09, 2015 17.03 17.04 16.55 16.67 6,436,485 -0.04(-0.24%)
Jul 08, 2015 16.71 17.12 16.65 16.71 7,758,009 +0.11(+0.66%)
Jul 07, 2015 16.43 16.78 16.16 16.60 11,943,371 -0.10(-0.60%)
Jul 06, 2015 16.17 16.85 16.09 16.70 7,945,331 +0.52(+3.21%)
Jul 02, 2015 15.94 16.18 16.18 16.18 4,908,200 +0.30(+1.89%)
Jul 01, 2015 16.13 16.19 15.77 15.88 6,454,638 -0.32(-1.98%)
Jun 30, 2015 16.25 16.47 15.99 16.20 6,796,096 -0.16(-0.98%)
Jun 29, 2015 16.53 16.62 16.31 16.36 4,721,873 -0.15(-0.91%)
Jun 26, 2015 16.52 16.64 16.40 16.51 3,656,111 -0.05(-0.30%)
Jun 25, 2015 16.84 16.94 16.51 16.56 4,308,315 -0.23(-1.37%)
Jun 24, 2015 16.58 16.95 16.57 16.79 6,277,998 +0.22(+1.33%)
Jun 23, 2015 16.34 16.71 16.29 16.57 6,479,371 +0.34(+2.09%)
Jun 22, 2015 16.25 16.45 16.18 16.23 8,684,132 -0.24(-1.46%)
Jun 19, 2015 16.72 16.88 16.31 16.47 9,509,053 -0.50(-2.95%)
Jun 18, 2015 17.02 17.09 16.86 16.97 5,619,800 +0.33(+1.98%)
Jun 17, 2015 16.40 16.70 16.20 16.64 11,891,388 +0.24(+1.46%)
Jun 16, 2015 16.63 16.66 16.26 16.40 8,546,045 -0.31(-1.86%)
Jun 15, 2015 16.70 16.85 16.59 16.71 10,290,205 -0.14(-0.83%)
Jun 12, 2015 16.86 17.07 16.80 16.85 4,174,647 -0.12(-0.71%)
Jun 11, 2015 17.21 17.23 16.81 16.97 8,107,976 -0.34(-1.96%)
Jun 10, 2015 17.47 17.53 17.21 17.31 4,881,313 +0.13(+0.76%)
Jun 09, 2015 17.38 17.54 17.09 17.18 4,831,023 -0.13(-0.75%)
Jun 08, 2015 17.28 17.33 17.01 17.31 5,305,062 +0.07(+0.41%)
Jun 05, 2015 17.32 17.35 17.03 17.24 7,919,104 -0.36(-2.05%)
Jun 04, 2015 17.46 17.64 17.38 17.60 4,646,294 -0.15(-0.85%)
Jun 03, 2015 17.83 18.09 17.65 17.75 5,542,161 -0.19(-1.06%)
Jun 02, 2015 17.92 18.15 17.83 17.94 5,062,521 +0.22(+1.24%)
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.