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 (%)
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%)
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
.