Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Apr 17, 2019
11.19
11.19
0
+0.00(+0.00%)
Apr 16, 2019
11.54
11.57
11.39
11.42
19,454,884
-0.18(-1.55%)
Apr 15, 2019
11.50
11.61
11.45
11.60
10,620,665
-0.01(-0.09%)
Apr 12, 2019
11.59
11.67
11.39
11.61
21,565,400
+0.09(+0.78%)
Apr 11, 2019
11.47
11.62
11.42
11.52
11,676,806
-0.08(-0.69%)
Apr 10, 2019
11.68
11.76
11.59
11.60
12,676,034
-0.11(-0.94%)
Apr 09, 2019
11.76
11.77
11.60
11.71
9,929,210
-0.05(-0.43%)
Apr 08, 2019
11.76
11.80
11.64
11.76
7,556,853
+0.07(+0.60%)
Apr 05, 2019
11.65
11.71
11.55
11.69
7,563,200
-0.01(-0.09%)
Apr 04, 2019
11.41
11.70
11.40
11.70
16,748,412
+0.18(+1.56%)
Apr 03, 2019
11.51
11.56
11.42
11.52
11,929,605
+0.05(+0.44%)
Apr 02, 2019
11.37
11.50
11.31
11.47
11,731,678
+0.10(+0.88%)
Apr 01, 2019
11.44
11.54
11.33
11.37
18,498,432
-0.07(-0.61%)
Mar 29, 2019
11.43
11.52
11.37
11.44
14,460,400
+0.07(+0.62%)
Mar 28, 2019
11.20
11.48
11.20
11.37
13,125,383
-0.03(-0.26%)
Mar 27, 2019
11.37
11.45
11.26
11.40
13,242,144
+0.05(+0.44%)
Mar 26, 2019
10.97
11.36
10.97
11.35
55,750,900
+0.23(+2.07%)
Mar 25, 2019
10.92
11.23
10.88
11.12
61,869,460
+0.32(+2.96%)
Mar 22, 2019
10.95
11.08
10.60
10.80
86,964,400
-0.36(-3.23%)
Mar 21, 2019
11.06
11.22
10.96
11.16
34,229,876
+0.12(+1.09%)
Mar 20, 2019
10.84
11.08
10.65
11.04
22,339,344
+0.19(+1.75%)
Mar 19, 2019
10.87
11.04
10.84
10.85
12,499,685
+0.08(+0.74%)
Mar 18, 2019
10.85
10.89
10.76
10.77
11,522,049
-0.08(-0.74%)
Mar 15, 2019
10.94
11.05
10.75
10.85
22,206,100
-0.06(-0.55%)
Mar 14, 2019
10.96
11.10
10.88
10.91
19,061,420
-0.29(-2.59%)
Mar 13, 2019
11.33
11.38
11.14
11.20
42,445,688
-0.01(-0.12%)
Mar 12, 2019
10.91
11.25
10.89
11.21
43,196,892
+0.34(+3.11%)
Mar 11, 2019
10.80
10.97
10.55
10.87
111,060,064
+0.20(+1.87%)
Mar 08, 2019
10.69
10.79
10.51
10.68
15,784,501
+0.12(+1.13%)
Mar 07, 2019
10.59
10.69
10.49
10.56
39,289,648
-0.04(-0.38%)
Mar 06, 2019
10.93
10.96
10.59
10.60
26,474,790
-0.40(-3.62%)
Mar 05, 2019
10.88
11.03
10.82
10.99
18,680,304
+0.13(+1.19%)
Mar 04, 2019
10.54
10.89
10.50
10.86
34,669,472
+0.36(+3.41%)
Mar 01, 2019
10.46
10.76
10.46
10.51
22,873,774
+0.01(+0.10%)
Feb 28, 2019
10.54
10.59
10.39
10.50
13,020,866
-0.05(-0.47%)
Feb 27, 2019
10.72
10.74
10.42
10.55
25,195,572
-0.21(-1.95%)
Feb 26, 2019
10.88
11.01
10.68
10.76
28,468,922
-0.26(-2.35%)
Feb 25, 2019
10.90
11.13
10.74
11.01
27,936,880
-0.07(-0.63%)
Feb 22, 2019
11.18
11.35
10.90
11.08
86,530,224
-0.38(-3.30%)
Feb 21, 2019
11.45
11.67
11.24
11.46
22,686,830
-0.01(-0.09%)
Feb 20, 2019
11.25
11.63
11.15
11.47
14,526,095
+0.25(+2.22%)
Feb 19, 2019
10.85
11.26
10.82
11.22
11,865,774
+0.45(+4.16%)
Feb 15, 2019
10.81
10.87
10.68
10.78
9,281,055
+0.01(+0.09%)
Feb 14, 2019
10.64
10.79
10.54
10.77
12,990,812
+0.04(+0.37%)
Feb 13, 2019
10.78
10.92
10.72
10.73
11,417,481
-0.09(-0.83%)
Feb 12, 2019
10.92
10.96
10.77
10.81
11,712,672
-0.11(-1.00%)
Feb 11, 2019
10.87
11.02
10.86
10.92
3,912,431
-0.08(-0.72%)
Feb 08, 2019
10.97
11.06
10.91
11.00
6,537,186
+0.04(+0.36%)
Feb 07, 2019
10.95
11.14
10.88
10.96
8,693,121
-0.06(-0.54%)
Feb 06, 2019
10.95
11.15
10.95
11.02
4,592,873
-0.09(-0.81%)
Feb 05, 2019
11.02
11.13
10.92
11.11
7,535,329
+0.05(+0.45%)
Feb 04, 2019
10.81
11.10
10.80
11.06
6,264,034
+0.07(+0.63%)
Feb 01, 2019
11.12
11.12
10.86
10.99
9,813,561
-0.15(-1.34%)
Jan 31, 2019
11.05
11.14
10.88
11.14
9,269,548
+0.19(+1.73%)
Jan 30, 2019
10.87
11.10
10.71
10.95
13,147,215
+0.08(+0.73%)
Jan 29, 2019
10.74
10.88
10.62
10.87
11,670,098
+0.23(+2.15%)
Jan 28, 2019
10.80
10.87
10.59
10.65
18,337,650
-0.11(-1.02%)
Jan 25, 2019
10.56
10.79
10.56
10.76
12,737,978
+0.32(+3.05%)
Jan 24, 2019
10.41
10.51
10.36
10.44
7,239,657
-0.02(-0.19%)
Jan 23, 2019
10.42
10.58
10.32
10.46
13,908,042
+0.02(+0.19%)
Jan 22, 2019
10.25
10.44
10.21
10.44
15,992,460
+0.11(+1.06%)
Jan 18, 2019
10.16
10.48
10.16
10.33
11,568,834
+0.03(+0.29%)
Jan 17, 2019
10.22
10.32
10.16
10.30
9,235,978
+0.06(+0.58%)
Jan 16, 2019
10.17
10.43
10.17
10.24
14,740,701
+0.08(+0.78%)
Jan 15, 2019
10.29
10.43
9.978
10.16
20,889,622
-0.18(-1.73%)
Jan 14, 2019
10.57
10.85
10.28
10.34
60,619,356
+0.69(+7.12%)
Jan 11, 2019
9.610
9.754
9.570
9.650
4,004,893
+0.05(+0.52%)
Jan 10, 2019
9.660
9.789
9.520
9.600
6,357,452
-0.10(-1.03%)
Jan 09, 2019
9.471
9.739
9.441
9.700
7,266,197
+0.22(+2.31%)
Jan 08, 2019
9.401
9.550
9.341
9.481
8,832,925
-0.06(-0.63%)
Jan 07, 2019
9.730
9.730
9.441
9.540
8,750,459
-0.13(-1.34%)
Jan 04, 2019
9.779
9.799
9.560
9.670
9,760,541
-0.17(-1.72%)
Jan 03, 2019
9.909
9.969
9.660
9.839
7,180,006
+0.06(+0.61%)
Jan 02, 2019
9.739
10.04
9.570
9.779
8,085,658
+0.02(+0.20%)
Dec 31, 2018
9.640
9.759
9.500
9.759
7,492,042
+0.13(+1.34%)
Dec 28, 2018
9.720
9.829
9.570
9.630
7,753,525
-0.07(-0.72%)
Dec 27, 2018
9.620
9.759
9.530
9.700
8,344,514
+0.18(+1.88%)
Dec 26, 2018
9.720
9.799
9.371
9.520
6,156,656
-0.12(-1.24%)
Dec 24, 2018
9.331
9.700
9.261
9.640
7,098,210
+0.44(+4.76%)
Dec 21, 2018
9.401
9.520
9.112
9.202
18,150,202
-0.22(-2.33%)
Dec 20, 2018
9.510
9.595
9.341
9.421
12,052,838
+0.23(+2.49%)
Dec 19, 2018
9.690
9.969
9.162
9.192
12,339,733
-0.45(-4.65%)
Dec 18, 2018
9.351
9.799
9.281
9.640
11,184,109
+0.29(+3.09%)
Dec 17, 2018
9.162
9.431
9.082
9.351
9,212,164
+0.25(+2.74%)
Dec 14, 2018
9.271
9.321
9.052
9.102
12,112,085
-0.32(-3.38%)
Dec 13, 2018
9.610
9.620
9.351
9.421
6,409,521
-0.18(-1.87%)
Dec 12, 2018
9.401
9.710
9.250
9.600
7,790,057
+0.19(+1.98%)
Dec 11, 2018
9.553
9.672
9.325
9.414
6,439,547
-0.07(-0.73%)
Dec 10, 2018
9.295
9.830
9.236
9.483
15,047,753
+0.14(+1.48%)
Dec 07, 2018
9.424
9.493
9.077
9.345
10,949,692
-0.02(-0.21%)
Dec 06, 2018
9.424
9.602
9.236
9.365
10,452,433
-0.07(-0.74%)
Dec 04, 2018
9.424
9.578
9.315
9.434
8,323,046
+0.07(+0.74%)
Dec 03, 2018
9.374
9.404
9.137
9.365
8,625,881
+0.17(+1.83%)
Nov 30, 2018
9.265
9.305
9.047
9.196
7,768,028
-0.15(-1.59%)
Nov 29, 2018
9.483
9.573
9.335
9.345
5,425,412
-0.08(-0.84%)
Nov 28, 2018
9.226
9.474
9.127
9.424
7,258,782
+0.14(+1.49%)
Nov 27, 2018
9.483
9.503
9.147
9.285
6,754,664
-0.19(-1.99%)
Nov 26, 2018
9.543
9.711
9.414
9.474
6,549,618
+0.14(+1.49%)
Nov 23, 2018
9.682
9.701
9.315
9.335
4,642,370
-0.39(-3.98%)
Nov 21, 2018
9.721
9.721
9.721
0
+0.31(+3.26%)
Nov 20, 2018
9.414
9.513
9.186
9.414
10,517,802
+0.02(+0.21%)
Nov 19, 2018
9.295
9.553
9.275
9.394
7,655,428
+0.04(+0.42%)
Nov 16, 2018
9.394
9.503
9.330
9.355
9,352,553
+0.17(+1.83%)
Nov 15, 2018
9.107
9.265
9.018
9.186
8,067,236
+0.13(+1.42%)
Nov 14, 2018
8.770
9.216
8.750
9.057
8,625,868
+0.26(+2.93%)
Nov 13, 2018
8.919
9.047
8.760
8.800
6,654,583
-0.12(-1.33%)
Nov 12, 2018
9.018
9.117
8.899
8.919
7,219,208
-0.19(-2.07%)
Nov 09, 2018
9.156
9.206
8.919
9.107
7,886,499
-0.19(-2.03%)
Nov 08, 2018
9.216
9.394
9.166
9.295
7,285,245
+0.05(+0.54%)
Nov 07, 2018
9.355
9.414
9.246
9.246
5,608,861
-0.05(-0.53%)
Nov 06, 2018
9.394
9.513
9.256
9.295
5,516,964
-0.13(-1.37%)
Nov 05, 2018
9.543
9.612
9.256
9.424
11,624,300
-0.12(-1.25%)
Nov 02, 2018
9.454
9.617
9.384
9.543
8,842,643
+0.02(+0.21%)
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
.