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 (%)
Nov 30, 2004 15.50 15.51 15.04 15.21 2,244,500 -0.41(-2.62%)
Nov 29, 2004 15.55 15.79 15.40 15.62 1,360,700 +0.02(+0.13%)
Nov 26, 2004 15.30 15.62 15.30 15.60 784,300 +0.41(+2.70%)
Nov 24, 2004 15.26 15.39 15.11 15.19 1,172,600 +0.02(+0.13%)
Nov 23, 2004 15.39 15.39 15.12 15.17 1,611,400 -0.32(-2.07%)
Nov 22, 2004 15.49 15.55 15.23 15.49 1,453,900 +0.04(+0.26%)
Nov 19, 2004 15.33 15.66 15.32 15.45 1,665,900 +0.21(+1.38%)
Nov 18, 2004 15.22 15.42 15.05 15.24 1,924,300 -0.31(-1.99%)
Nov 17, 2004 15.56 15.59 15.36 15.55 2,679,800 +0.27(+1.77%)
Nov 16, 2004 14.99 15.40 14.97 15.28 3,391,900 +0.48(+3.24%)
Nov 15, 2004 15.10 15.10 14.71 14.80 2,608,100 -0.17(-1.14%)
Nov 12, 2004 14.72 15.00 14.60 14.97 2,667,200 +0.41(+2.82%)
Nov 11, 2004 14.21 14.58 14.21 14.56 2,441,500 +0.43(+3.04%)
Nov 10, 2004 13.87 14.23 13.73 14.13 1,313,500 -0.11(-0.77%)
Nov 09, 2004 14.15 14.45 14.13 14.24 1,634,900 +0.09(+0.64%)
Nov 08, 2004 14.20 14.40 14.01 14.15 1,395,900 -0.09(-0.63%)
Nov 05, 2004 13.69 14.27 13.69 14.24 1,874,700 +0.47(+3.41%)
Nov 04, 2004 13.90 13.92 13.72 13.77 1,903,900 +0.22(+1.62%)
Nov 03, 2004 13.63 13.63 13.30 13.55 2,160,700 +0.28(+2.11%)
Nov 02, 2004 13.43 13.44 13.09 13.27 1,999,300 -0.28(-2.07%)
Nov 01, 2004 13.87 13.92 13.47 13.55 1,898,400 -0.29(-2.10%)
Oct 29, 2004 13.60 13.89 13.57 13.84 1,629,800 +0.40(+2.98%)
Oct 28, 2004 13.55 13.85 13.44 13.44 1,415,100 -0.19(-1.39%)
Oct 27, 2004 14.05 14.16 13.57 13.63 1,722,800 -0.38(-2.71%)
Oct 26, 2004 14.20 14.21 13.77 14.01 1,954,900 -0.28(-1.96%)
Oct 25, 2004 14.22 14.33 14.16 14.29 2,097,900 +0.61(+4.46%)
Oct 22, 2004 14.04 14.16 13.52 13.68 2,017,100 -0.36(-2.56%)
Oct 21, 2004 13.61 14.08 13.43 14.04 1,892,200 +0.43(+3.16%)
Oct 20, 2004 13.49 13.78 13.47 13.61 1,494,300 +0.39(+2.95%)
Oct 19, 2004 13.25 13.39 13.20 13.22 912,800 +0.07(+0.53%)
Oct 18, 2004 13.31 13.47 13.13 13.15 1,114,900 -0.15(-1.13%)
Oct 15, 2004 13.35 13.58 13.24 13.30 1,150,300 +0.13(+0.99%)
Oct 14, 2004 13.29 13.43 13.17 13.17 897,300 +0.02(+0.15%)
Oct 13, 2004 13.20 13.28 13.02 13.15 2,521,100 -0.26(-1.94%)
Oct 12, 2004 13.63 13.63 13.37 13.41 1,411,300 -0.57(-4.08%)
Oct 11, 2004 14.01 14.04 13.70 13.98 887,000 -0.07(-0.50%)
Oct 08, 2004 14.06 14.15 14.00 14.05 1,642,600 +0.33(+2.41%)
Oct 07, 2004 13.90 14.00 13.70 13.72 1,885,700 -0.05(-0.36%)
Oct 06, 2004 13.65 13.84 13.54 13.77 1,296,700 +0.10(+0.73%)
Oct 05, 2004 13.50 13.73 13.38 13.67 1,393,500 +0.36(+2.70%)
Oct 04, 2004 13.33 13.49 13.14 13.31 1,366,900 -0.40(-2.92%)
Oct 01, 2004 13.71 13.74 13.53 13.71 941,900 -0.15(-1.08%)
Sep 30, 2004 13.69 13.94 13.69 13.86 1,692,100 +0.36(+2.67%)
Sep 29, 2004 13.60 13.60 13.29 13.50 1,393,400 +0.00(+0.00%)
Sep 28, 2004 13.23 13.54 13.20 13.50 1,790,500 +0.48(+3.69%)
Sep 27, 2004 13.03 13.19 12.87 13.02 1,061,000 -0.05(-0.38%)
Sep 24, 2004 13.20 13.20 12.96 13.07 949,800 -0.13(-0.98%)
Sep 23, 2004 13.25 13.34 13.16 13.20 1,515,700 +0.08(+0.61%)
Sep 22, 2004 13.01 13.25 12.95 13.12 1,632,800 +0.04(+0.31%)
Sep 21, 2004 12.92 13.09 12.86 13.08 1,412,600 +0.40(+3.15%)
Sep 20, 2004 12.35 12.70 12.31 12.68 1,521,800 +0.20(+1.60%)
Sep 17, 2004 12.47 12.59 12.40 12.48 1,439,900 +0.01(+0.08%)
Sep 16, 2004 12.28 12.50 12.26 12.47 971,700 +0.17(+1.38%)
Sep 15, 2004 12.38 12.39 12.29 12.30 542,500 -0.16(-1.28%)
Sep 14, 2004 12.29 12.50 12.21 12.46 998,100 +0.26(+2.13%)
Sep 13, 2004 12.16 12.30 12.14 12.20 1,062,000 -0.03(-0.25%)
Sep 10, 2004 12.34 12.42 12.20 12.23 935,500 +0.03(+0.25%)
Sep 09, 2004 12.09 12.23 12.05 12.20 794,500 +0.09(+0.74%)
Sep 08, 2004 12.01 12.23 12.01 12.11 1,483,100 -0.05(-0.41%)
Sep 07, 2004 12.21 12.27 12.15 12.16 1,337,400 -0.22(-1.78%)
Sep 03, 2004 12.33 12.48 12.19 12.38 1,620,300 -0.13(-1.04%)
Sep 02, 2004 12.62 12.62 12.45 12.51 1,133,000 -0.19(-1.50%)
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.