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 (%)
Nov 30, 2009
33.38
33.99
32.91
33.06
10,715,588
-0.35(-1.04%)
Nov 27, 2009
32.71
33.95
32.43
33.41
9,046,645
-1.57(-4.48%)
Nov 25, 2009
34.80
35.02
34.27
34.98
9,110,681
+0.81(+2.37%)
Nov 24, 2009
35.08
35.08
34.02
34.17
11,077,868
-0.72(-2.05%)
Nov 23, 2009
35.37
35.81
34.68
34.88
11,729,664
+0.53(+1.54%)
Nov 20, 2009
34.01
34.51
33.80
34.35
8,549,876
-0.29(-0.84%)
Nov 19, 2009
34.16
34.71
33.55
34.65
10,040,574
+0.14(+0.41%)
Nov 18, 2009
35.40
35.58
34.24
34.50
10,920,427
-0.61(-1.73%)
Nov 17, 2009
34.71
35.12
34.49
35.11
9,860,521
-0.04(-0.11%)
Nov 16, 2009
35.31
35.43
34.72
35.15
12,606,690
+0.46(+1.32%)
Nov 13, 2009
34.05
34.81
33.80
34.69
11,502,388
+0.77(+2.27%)
Nov 12, 2009
34.49
34.98
33.78
33.92
15,011,959
-0.92(-2.64%)
Nov 11, 2009
35.32
35.52
34.68
34.84
11,712,348
+0.17(+0.48%)
Nov 10, 2009
34.43
34.91
33.87
34.68
15,597,580
+0.04(+0.11%)
Nov 09, 2009
33.49
34.96
33.39
34.64
23,816,098
+2.16(+6.67%)
Nov 06, 2009
31.81
33.00
31.80
32.47
14,630,050
+1.13(+3.59%)
Nov 05, 2009
31.77
31.99
31.22
31.35
10,153,404
-0.05(-0.15%)
Nov 04, 2009
31.94
32.20
30.77
31.39
19,030,552
-0.19(-0.60%)
Nov 03, 2009
29.20
31.60
29.03
31.58
19,844,814
+2.33(+7.97%)
Nov 02, 2009
29.49
30.38
28.66
29.25
17,773,596
+0.31(+1.06%)
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%)
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
.