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 31, 2006 26.99 27.99 26.80 27.36 5,741,000 +0.86(+3.25%)
Jan 30, 2006 26.00 26.50 25.93 26.50 2,737,600 +0.73(+2.83%)
Jan 27, 2006 25.74 25.97 25.44 25.77 2,732,000 +0.13(+0.51%)
Jan 26, 2006 25.10 25.64 25.07 25.64 2,996,400 +0.10(+0.39%)
Jan 25, 2006 25.73 25.80 25.08 25.54 2,758,700 +0.57(+2.28%)
Jan 24, 2006 25.20 25.63 24.69 24.97 3,974,700 -0.25(-0.99%)
Jan 23, 2006 25.01 25.25 24.46 25.22 2,860,600 +0.46(+1.86%)
Jan 20, 2006 25.32 25.53 24.37 24.76 3,886,500 -0.08(-0.32%)
Jan 19, 2006 24.15 25.04 24.15 24.84 3,694,000 +1.16(+4.90%)
Jan 18, 2006 24.50 24.51 23.59 23.68 4,765,300 -1.28(-5.13%)
Jan 17, 2006 25.35 25.65 24.95 24.96 3,858,000 -0.33(-1.30%)
Jan 13, 2006 24.70 25.39 24.60 25.29 4,219,400 +0.52(+2.10%)
Jan 12, 2006 24.42 24.99 24.26 24.77 4,004,400 +0.24(+0.98%)
Jan 11, 2006 24.40 24.83 24.25 24.53 3,067,500 +0.14(+0.57%)
Jan 10, 2006 24.20 24.50 24.03 24.39 3,043,400 -0.09(-0.37%)
Jan 09, 2006 24.50 25.05 24.34 24.48 3,372,400 -0.21(-0.85%)
Jan 06, 2006 24.55 25.07 24.49 24.69 3,002,300 +0.82(+3.44%)
Jan 05, 2006 23.80 24.18 23.55 23.87 2,922,200 -0.58(-2.37%)
Jan 04, 2006 24.20 24.53 23.81 24.45 3,753,900 +0.25(+1.03%)
Jan 03, 2006 23.35 24.22 22.28 24.20 5,571,400 +1.92(+8.62%)
Dec 30, 2005 22.61 22.78 22.19 22.28 3,265,100 -0.32(-1.42%)
Dec 29, 2005 21.81 22.60 21.77 22.60 4,880,600 +0.88(+4.05%)
Dec 28, 2005 21.09 21.72 21.09 21.72 2,985,100 +0.86(+4.12%)
Dec 27, 2005 21.20 21.20 20.80 20.86 1,545,800 -0.01(-0.05%)
Dec 23, 2005 20.70 21.16 20.70 20.87 2,483,700 +0.15(+0.72%)
Dec 22, 2005 20.14 20.72 20.03 20.72 2,553,600 +0.94(+4.75%)
Dec 21, 2005 19.39 19.79 19.21 19.78 2,646,400 +0.39(+2.01%)
Dec 20, 2005 19.71 19.90 19.10 19.39 2,199,600 -0.26(-1.32%)
Dec 19, 2005 20.19 20.42 19.65 19.65 2,197,200 -0.39(-1.95%)
Dec 16, 2005 19.95 20.16 19.94 20.04 2,188,000 +0.09(+0.45%)
Dec 15, 2005 19.78 20.23 19.78 19.95 2,318,300 +0.22(+1.12%)
Dec 14, 2005 20.20 20.44 19.71 19.73 3,636,200 -0.80(-3.90%)
Dec 13, 2005 20.31 20.77 20.10 20.53 2,984,900 -0.05(-0.24%)
Dec 12, 2005 21.37 21.60 20.55 20.58 4,656,500 -0.24(-1.15%)
Dec 09, 2005 21.51 21.70 20.77 20.82 5,193,900 -0.48(-2.25%)
Dec 08, 2005 20.88 21.38 20.67 21.30 3,263,100 +0.60(+2.90%)
Dec 07, 2005 20.77 21.15 20.56 20.70 3,953,900 +0.09(+0.44%)
Dec 06, 2005 20.30 20.75 20.04 20.61 3,801,800 +0.28(+1.38%)
Dec 05, 2005 20.55 20.73 20.16 20.33 2,950,600 -0.11(-0.54%)
Dec 02, 2005 21.10 21.10 20.44 20.44 3,047,300 -0.62(-2.94%)
Dec 01, 2005 20.60 21.14 20.58 21.06 3,987,800 +0.74(+3.64%)
Nov 30, 2005 20.87 21.07 20.31 20.32 2,937,800 -0.99(-4.65%)
Nov 29, 2005 21.31 21.51 21.13 21.31 2,044,400 -0.08(-0.37%)
Nov 28, 2005 21.40 21.85 21.30 21.39 2,418,300 -0.19(-0.88%)
Nov 25, 2005 21.50 21.81 21.48 21.58 926,600 +0.39(+1.84%)
Nov 23, 2005 21.20 21.41 21.04 21.19 2,106,800 -0.44(-2.03%)
Nov 22, 2005 21.49 21.69 20.90 21.63 3,240,200 +0.31(+1.45%)
Nov 21, 2005 20.56 21.32 20.46 21.32 3,579,600 +1.06(+5.23%)
Nov 18, 2005 20.55 20.55 20.03 20.26 2,117,000 -0.22(-1.07%)
Nov 17, 2005 20.25 20.73 20.25 20.48 3,782,500 +0.34(+1.69%)
Nov 16, 2005 19.60 20.14 19.55 20.14 3,266,300 +0.92(+4.79%)
Nov 15, 2005 19.48 19.66 19.22 19.22 1,421,500 -0.27(-1.39%)
Nov 14, 2005 19.70 19.72 19.35 19.49 1,580,300 -0.21(-1.07%)
Nov 11, 2005 19.50 19.72 19.22 19.70 2,593,100 +0.20(+1.03%)
Nov 10, 2005 20.07 20.20 18.22 19.50 2,786,800 -0.46(-2.30%)
Nov 09, 2005 19.54 20.05 19.41 19.96 2,771,900 +0.55(+2.83%)
Nov 08, 2005 19.45 19.54 19.31 19.41 1,821,100 -0.03(-0.15%)
Nov 07, 2005 19.54 19.82 19.35 19.44 1,994,500 -0.10(-0.51%)
Nov 04, 2005 20.01 20.10 19.36 19.54 2,436,500 -0.25(-1.26%)
Nov 03, 2005 20.34 20.55 19.49 19.79 3,613,500 -0.56(-2.75%)
Nov 02, 2005 19.87 20.55 19.86 20.35 2,310,200 +0.52(+2.62%)
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.