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 (%)
Jan 30, 2004 13.33 13.44 13.21 13.36 1,589,500 +0.11(+0.83%)
Jan 29, 2004 13.45 13.70 13.04 13.25 3,029,500 -0.28(-2.07%)
Jan 28, 2004 13.80 14.34 13.51 13.53 3,098,900 -0.21(-1.53%)
Jan 27, 2004 13.52 14.04 13.50 13.74 2,649,100 +0.24(+1.78%)
Jan 26, 2004 13.82 13.89 13.32 13.50 2,145,400 -0.12(-0.88%)
Jan 23, 2004 14.00 14.03 13.61 13.62 2,440,100 -0.07(-0.51%)
Jan 22, 2004 14.14 14.44 13.68 13.69 2,439,500 -0.42(-2.98%)
Jan 21, 2004 14.20 14.30 13.85 14.11 2,205,600 -0.05(-0.35%)
Jan 20, 2004 14.03 14.49 13.90 14.16 4,218,100 +0.32(+2.31%)
Jan 16, 2004 13.45 14.00 13.35 13.84 3,708,700 +0.44(+3.28%)
Jan 15, 2004 13.35 13.50 13.12 13.40 5,275,400 -0.37(-2.69%)
Jan 14, 2004 13.79 13.98 13.58 13.77 4,916,800 -0.50(-3.50%)
Jan 13, 2004 14.68 14.81 14.12 14.27 2,907,900 -0.39(-2.66%)
Jan 12, 2004 15.07 15.08 14.39 14.66 2,982,800 -0.45(-2.98%)
Jan 09, 2004 14.99 15.29 14.90 15.11 2,255,100 +0.12(+0.80%)
Jan 08, 2004 15.15 15.19 14.76 14.99 3,185,800 -0.18(-1.19%)
Jan 07, 2004 15.56 15.63 15.02 15.17 2,717,000 -0.39(-2.51%)
Jan 06, 2004 16.55 16.59 15.56 15.56 2,535,400 -0.71(-4.36%)
Jan 05, 2004 16.20 16.32 16.09 16.27 2,433,900 +0.48(+3.04%)
Jan 02, 2004 15.93 15.94 15.65 15.79 974,200 -0.16(-1.00%)
Dec 31, 2003 16.15 16.18 15.66 15.95 1,547,500 -0.16(-0.99%)
Dec 30, 2003 16.28 16.35 16.06 16.11 2,064,500 -0.05(-0.31%)
Dec 29, 2003 15.79 16.18 15.82 16.16 2,308,200 +0.37(+2.34%)
Dec 26, 2003 15.55 15.86 15.55 15.79 769,300 +0.27(+1.74%)
Dec 24, 2003 15.30 15.67 15.23 15.52 1,457,700 +0.38(+2.51%)
Dec 23, 2003 14.94 15.24 14.71 15.14 2,800,800 -0.02(-0.13%)
Dec 22, 2003 15.34 15.53 15.15 15.16 2,078,500 -0.18(-1.17%)
Dec 19, 2003 15.60 15.64 15.21 15.34 2,222,000 -0.24(-1.54%)
Dec 18, 2003 15.24 15.68 15.11 15.58 2,614,300 -0.01(-0.06%)
Dec 17, 2003 15.95 16.05 15.27 15.59 5,092,500 -0.33(-2.07%)
Dec 16, 2003 16.97 16.97 15.90 15.92 4,705,400 -1.05(-6.19%)
Dec 15, 2003 16.80 17.26 16.40 16.97 2,579,300 +0.17(+1.01%)
Dec 12, 2003 16.94 17.16 16.72 16.80 2,340,800 +0.12(+0.72%)
Dec 11, 2003 15.63 16.76 15.56 16.68 4,232,200 +0.60(+3.73%)
Dec 10, 2003 17.09 17.19 15.90 16.08 4,523,500 -0.93(-5.47%)
Dec 09, 2003 17.80 17.81 17.01 17.01 2,038,800 -0.65(-3.68%)
Dec 08, 2003 17.65 17.90 17.42 17.66 1,825,900 +0.01(+0.06%)
Dec 05, 2003 17.31 17.94 17.25 17.65 1,661,600 +0.22(+1.26%)
Dec 04, 2003 17.80 18.07 17.42 17.43 2,394,600 -0.80(-4.39%)
Dec 03, 2003 18.17 18.29 18.00 18.23 1,663,100 +0.00(+0.00%)
Dec 02, 2003 18.30 18.50 18.03 18.23 1,756,100 -0.07(-0.38%)
Dec 01, 2003 17.90 18.30 17.50 18.30 2,539,200 +0.40(+2.23%)
Nov 28, 2003 17.76 18.00 17.66 17.90 833,900 +0.38(+2.17%)
Nov 26, 2003 17.11 17.63 17.11 17.52 2,050,600 +0.51(+3.00%)
Nov 25, 2003 16.83 17.12 16.83 17.01 1,395,100 +0.18(+1.07%)
Nov 24, 2003 17.15 17.15 16.59 16.83 2,231,400 -0.44(-2.55%)
Nov 21, 2003 17.28 17.35 17.20 17.27 1,292,100 +0.06(+0.35%)
Nov 20, 2003 17.25 17.40 16.97 17.21 1,884,500 -0.01(-0.06%)
Nov 19, 2003 17.09 17.22 16.75 17.22 1,707,700 +0.17(+1.00%)
Nov 18, 2003 16.21 17.05 16.26 17.05 2,245,400 +0.84(+5.18%)
Nov 17, 2003 16.32 16.46 15.83 16.21 2,298,700 -0.27(-1.64%)
Nov 14, 2003 16.17 16.49 16.11 16.48 1,857,200 +0.50(+3.13%)
Nov 13, 2003 16.25 16.38 15.79 15.98 2,448,900 -0.19(-1.18%)
Nov 12, 2003 15.55 16.17 15.46 16.17 2,538,300 +0.89(+5.82%)
Nov 11, 2003 15.58 15.69 15.22 15.28 1,219,100 -0.21(-1.36%)
Nov 10, 2003 15.40 15.78 15.36 15.49 1,627,800 +0.09(+0.58%)
Nov 07, 2003 15.18 15.37 15.15 15.40 1,830,300 +0.15(+0.98%)
Nov 06, 2003 15.48 15.57 15.19 15.25 1,323,700 -0.38(-2.43%)
Nov 05, 2003 15.41 15.78 15.48 15.63 1,330,900 +0.09(+0.58%)
Nov 04, 2003 15.41 15.58 15.36 15.54 1,482,500 +0.39(+2.57%)
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.