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 (%)
Oct 30, 2009
29.43
29.47
27.92
28.95
15,334,459
-0.71(-2.39%)
Oct 29, 2009
28.80
30.02
28.80
29.66
12,561,369
+1.13(+3.97%)
Oct 28, 2009
29.72
30.00
28.46
28.52
14,020,579
-1.21(-4.08%)
Oct 27, 2009
30.29
30.38
29.54
29.73
13,948,236
-0.50(-1.67%)
Oct 26, 2009
31.54
31.96
30.04
30.24
11,551,988
-1.26(-4.00%)
Oct 23, 2009
31.75
31.90
31.31
31.50
9,950,877
-0.58(-1.82%)
Oct 22, 2009
32.36
32.46
31.76
32.08
9,875,379
-0.49(-1.50%)
Oct 21, 2009
32.45
33.54
32.32
32.57
10,725,066
-0.12(-0.36%)
Oct 20, 2009
32.25
32.75
32.19
32.69
12,182,415
-0.84(-2.51%)
Oct 19, 2009
33.54
33.69
32.90
33.53
7,743,353
+0.15(+0.45%)
Oct 16, 2009
32.90
33.65
32.76
33.38
9,566,572
+0.32(+0.98%)
Oct 15, 2009
33.17
33.52
32.99
33.06
10,123,835
-0.62(-1.85%)
Oct 14, 2009
34.09
34.17
33.52
33.68
10,032,631
-0.08(-0.23%)
Oct 13, 2009
33.55
34.17
32.94
33.76
11,278,265
+0.50(+1.49%)
Oct 12, 2009
33.73
33.99
33.02
33.26
5,693,858
-0.09(-0.26%)
Oct 09, 2009
33.18
33.58
32.76
33.35
7,567,835
-0.02(-0.07%)
Oct 08, 2009
33.38
33.97
32.80
33.37
12,206,837
+0.17(+0.50%)
Oct 07, 2009
32.91
33.27
32.48
33.21
11,397,979
+0.40(+1.22%)
Oct 06, 2009
32.39
33.24
32.19
32.80
15,656,117
+1.85(+5.98%)
Oct 05, 2009
30.40
31.29
30.00
30.95
8,943,167
+0.94(+3.15%)
Oct 02, 2009
29.78
30.97
29.70
30.01
11,283,801
-0.23(-0.76%)
Oct 01, 2009
31.89
31.91
30.17
30.24
12,404,957
-1.54(-4.86%)
Sep 30, 2009
32.10
32.13
31.03
31.78
12,765,457
+0.47(+1.51%)
Sep 29, 2009
30.28
31.64
30.17
31.31
10,507,451
+1.05(+3.46%)
Sep 28, 2009
30.46
31.25
30.18
30.26
8,780,477
-0.03(-0.10%)
Sep 25, 2009
30.70
30.94
30.08
30.29
11,762,723
-0.73(-2.36%)
Sep 24, 2009
32.36
32.47
30.65
31.02
12,464,483
-0.97(-3.03%)
Sep 23, 2009
32.83
33.20
31.98
31.99
10,738,908
-0.91(-2.78%)
Sep 22, 2009
33.24
33.54
32.69
32.91
11,554,240
+0.70(+2.18%)
Sep 21, 2009
31.36
32.39
31.15
32.21
11,059,398
-0.20(-0.61%)
Sep 18, 2009
33.17
33.17
32.06
32.40
12,837,847
-0.76(-2.28%)
Sep 17, 2009
33.41
34.10
32.67
33.16
11,779,742
-0.46(-1.38%)
Sep 16, 2009
33.93
34.02
33.54
33.62
14,130,171
+0.34(+1.02%)
Sep 15, 2009
32.21
33.28
32.14
33.28
13,401,625
+1.14(+3.55%)
Sep 14, 2009
31.87
32.47
31.70
32.14
8,792,434
-0.26(-0.80%)
Sep 11, 2009
32.85
33.15
32.21
32.40
13,123,965
+0.27(+0.83%)
Sep 10, 2009
31.01
32.33
30.81
32.13
13,845,275
+1.04(+3.34%)
Sep 09, 2009
32.00
32.47
30.73
31.10
19,028,002
-1.13(-3.49%)
Sep 08, 2009
33.76
34.16
32.12
32.22
15,009,134
-0.49(-1.49%)
Sep 04, 2009
32.17
33.06
32.01
32.71
12,767,171
+0.22(+0.68%)
Sep 03, 2009
31.53
32.90
30.91
32.49
23,227,842
+1.19(+3.80%)
Sep 02, 2009
28.92
31.44
28.81
31.30
20,685,888
+2.85(+10.02%)
Sep 01, 2009
28.62
29.21
28.18
28.45
7,790,930
-0.25(-0.88%)
Aug 31, 2009
28.56
28.84
28.34
28.70
7,324,993
-0.49(-1.67%)
Aug 28, 2009
29.15
29.47
28.78
29.19
7,302,095
+0.57(+2.01%)
Aug 27, 2009
27.88
28.62
27.29
28.62
6,081,819
+0.67(+2.39%)
Aug 26, 2009
27.99
28.19
27.69
27.95
4,424,400
-0.30(-1.06%)
Aug 25, 2009
28.64
28.73
27.99
28.25
5,271,191
+0.20(+0.70%)
Aug 24, 2009
28.36
28.97
27.97
28.05
6,528,195
-0.19(-0.67%)
Aug 21, 2009
28.66
28.71
27.99
28.24
7,269,989
+0.40(+1.44%)
Aug 20, 2009
27.47
28.06
27.39
27.84
5,587,187
+0.32(+1.17%)
Aug 19, 2009
26.77
27.88
26.49
27.51
6,244,031
+0.30(+1.10%)
Aug 18, 2009
26.98
27.47
26.79
27.21
6,181,070
+0.78(+2.95%)
Aug 17, 2009
26.92
27.20
26.33
26.44
9,424,951
-1.40(-5.03%)
Aug 14, 2009
28.84
28.85
27.58
27.84
5,677,682
-0.68(-2.40%)
Aug 13, 2009
28.66
28.76
28.14
28.52
5,235,022
+0.62(+2.23%)
Aug 12, 2009
27.60
28.34
27.50
27.90
7,021,726
+0.10(+0.37%)
Aug 11, 2009
28.29
28.43
27.67
27.80
5,764,772
-0.70(-2.46%)
Aug 10, 2009
28.80
28.84
28.30
28.50
5,553,634
-0.83(-2.82%)
Aug 07, 2009
30.05
30.16
29.24
29.32
5,711,220
-0.75(-2.49%)
Aug 06, 2009
30.51
30.65
29.71
30.07
5,941,486
-0.09(-0.31%)
Aug 05, 2009
30.42
30.62
29.45
30.17
5,828,811
-0.08(-0.26%)
Aug 04, 2009
30.38
31.21
29.92
30.25
8,303,793
-0.06(-0.18%)
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
.