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 (%)
Feb 29, 2008 44.64 44.64 42.98 43.21 9,027,075 -1.50(-3.35%)
Feb 28, 2008 43.72 44.87 43.21 44.71 9,000,514 +1.31(+3.02%)
Feb 27, 2008 42.80 43.84 42.80 43.40 11,184,685 +1.13(+2.67%)
Feb 26, 2008 40.68 42.70 40.68 42.27 10,136,920 +1.13(+2.75%)
Feb 25, 2008 40.61 41.21 40.03 41.14 9,399,875 +0.62(+1.53%)
Feb 22, 2008 40.34 40.61 39.22 40.52 9,306,039 +0.17(+0.42%)
Feb 21, 2008 39.50 41.08 39.36 40.35 16,490,206 +1.24(+3.17%)
Feb 20, 2008 38.37 39.11 38.01 39.11 8,954,816 +0.49(+1.27%)
Feb 19, 2008 37.60 38.65 37.53 38.62 9,712,900 +1.76(+4.77%)
Feb 18, 2008 36.36 37.29 36.06 36.86 0 +0.00(+0.00%)
Feb 15, 2008 36.36 37.29 36.06 36.86 7,345,037 +0.62(+1.71%)
Feb 14, 2008 36.42 36.80 36.14 36.24 4,507,740 -0.13(-0.36%)
Feb 13, 2008 35.64 36.44 35.22 36.37 6,389,142 +0.74(+2.08%)
Feb 12, 2008 37.58 37.59 35.54 35.63 8,072,056 -1.49(-4.01%)
Feb 11, 2008 36.89 37.43 36.14 37.12 5,541,113 +0.27(+0.73%)
Feb 08, 2008 35.48 37.06 35.18 36.85 7,390,680 +1.92(+5.50%)
Feb 07, 2008 35.13 35.50 34.58 34.93 6,604,733 -0.36(-1.02%)
Feb 06, 2008 35.92 36.25 35.13 35.29 6,072,545 +0.69(+1.99%)
Feb 05, 2008 35.16 35.79 34.52 34.60 8,490,881 -1.61(-4.45%)
Feb 04, 2008 36.00 36.90 35.50 36.21 6,689,203 -0.54(-1.47%)
Feb 01, 2008 37.91 38.37 36.51 36.75 8,396,388 -0.48(-1.29%)
Jan 31, 2008 38.09 38.63 37.17 37.23 11,125,572 -1.51(-3.90%)
Jan 30, 2008 37.57 39.40 37.33 38.74 8,750,734 +1.02(+2.70%)
Jan 29, 2008 38.35 38.72 37.36 37.72 7,954,675 -0.62(-1.62%)
Jan 28, 2008 38.35 38.49 37.51 38.34 7,916,388 +0.48(+1.27%)
Jan 25, 2008 38.85 39.74 37.56 37.86 8,777,746 -0.20(-0.53%)
Jan 24, 2008 37.20 38.19 36.80 38.06 10,578,372 +2.40(+6.73%)
Jan 23, 2008 34.97 36.38 34.17 35.66 13,022,452 -0.37(-1.03%)
Jan 22, 2008 32.21 36.82 31.86 36.03 13,648,302 +1.55(+4.50%)
Jan 21, 2008 34.48 34.48 34.48 34.48 0 +0.00(+0.00%)
Jan 18, 2008 34.16 34.81 33.12 34.48 12,160,623 +0.55(+1.62%)
Jan 17, 2008 34.98 35.42 33.54 33.93 12,340,627 -0.58(-1.68%)
Jan 16, 2008 35.60 36.12 33.51 34.51 17,032,708 -2.09(-5.71%)
Jan 15, 2008 37.98 38.51 36.39 36.60 9,498,138 -1.78(-4.64%)
Jan 14, 2008 39.14 39.94 38.19 38.38 8,962,444 +0.32(+0.84%)
Jan 11, 2008 37.49 38.53 37.20 38.06 7,974,638 +0.20(+0.53%)
Jan 10, 2008 36.20 38.13 36.20 37.86 8,563,913 +0.71(+1.91%)
Jan 09, 2008 37.51 37.72 36.67 37.15 9,409,144 -0.72(-1.90%)
Jan 08, 2008 38.49 39.00 37.76 37.87 10,621,408 +0.67(+1.80%)
Jan 07, 2008 37.01 38.43 36.66 37.20 7,889,144 -0.31(-0.83%)
Jan 04, 2008 37.39 37.83 36.95 37.51 8,260,486 -0.38(-1.00%)
Jan 03, 2008 36.57 38.55 36.55 37.89 11,843,112 +1.25(+3.41%)
Jan 02, 2008 34.64 36.82 34.64 36.64 10,244,595 +2.71(+7.99%)
Jan 01, 2008 33.93 33.93 33.93 33.93 0 +0.00(+0.00%)
Dec 31, 2007 34.80 35.05 33.83 33.93 3,811,596 -0.87(-2.50%)
Dec 28, 2007 34.21 34.85 33.94 34.80 3,763,562 +1.33(+3.97%)
Dec 27, 2007 33.70 33.96 33.33 33.47 3,258,456 -0.30(-0.89%)
Dec 26, 2007 32.86 34.14 32.82 33.77 4,996,540 +1.19(+3.65%)
Dec 24, 2007 32.40 32.91 32.32 32.58 1,641,033 +0.38(+1.18%)
Dec 21, 2007 31.30 32.35 31.04 32.20 5,844,187 +1.16(+3.74%)
Dec 20, 2007 31.18 31.38 30.48 31.04 3,722,024 +0.17(+0.55%)
Dec 19, 2007 30.73 31.27 30.61 30.87 4,396,645 +0.02(+0.06%)
Dec 18, 2007 31.80 32.00 30.15 30.85 7,813,351 -0.36(-1.15%)
Dec 17, 2007 32.26 32.78 31.14 31.21 6,953,175 -1.02(-3.16%)
Dec 14, 2007 32.06 32.85 31.97 32.23 4,921,659 -0.40(-1.23%)
Dec 13, 2007 33.04 33.14 32.01 32.63 5,485,391 -0.88(-2.63%)
Dec 12, 2007 33.78 33.97 33.00 33.51 4,954,601 +0.74(+2.25%)
Dec 11, 2007 33.97 34.60 32.64 32.77 5,199,877 -1.18(-3.47%)
Dec 10, 2007 33.81 34.48 33.68 33.95 4,845,477 +0.42(+1.25%)
Dec 07, 2007 33.60 33.60 32.85 33.53 6,389,996 +0.13(+0.39%)
Dec 06, 2007 31.93 33.50 31.93 33.40 5,818,209 +1.19(+3.69%)
Dec 05, 2007 32.18 32.74 31.96 32.21 5,286,389 -0.39(-1.20%)
Dec 04, 2007 32.70 32.81 32.17 32.60 6,456,319 +0.02(+0.06%)
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.