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 (%)
May 30, 2008
31.28
31.88
31.14
31.60
5,632,354
+0.54(+1.75%)
May 29, 2008
31.51
31.62
31.04
31.06
8,248,515
-1.09(-3.38%)
May 28, 2008
31.43
32.30
31.10
32.14
6,360,822
+0.40(+1.26%)
May 27, 2008
32.13
32.17
31.43
31.74
7,585,741
-1.40(-4.23%)
May 26, 2008
33.42
34.02
32.99
33.14
0
+0.00(+0.00%)
May 23, 2008
33.42
34.02
32.99
33.14
6,885,725
+0.11(+0.33%)
May 22, 2008
33.54
34.15
32.63
33.03
9,842,149
-0.83(-2.44%)
May 21, 2008
33.77
34.91
33.68
33.86
13,223,207
-0.07(-0.21%)
May 20, 2008
32.87
33.95
32.80
33.93
9,770,299
+1.45(+4.46%)
May 19, 2008
32.97
33.04
32.28
32.48
5,711,064
-0.02(-0.05%)
May 16, 2008
32.67
33.04
32.28
32.50
10,564,619
+0.76(+2.41%)
May 15, 2008
30.97
31.96
30.72
31.73
9,265,828
+1.59(+5.28%)
May 14, 2008
30.81
31.02
30.14
30.14
6,111,998
-0.57(-1.87%)
May 13, 2008
30.43
30.90
29.98
30.72
7,240,078
-0.33(-1.06%)
May 12, 2008
31.06
31.51
30.49
31.05
5,476,661
-0.02(-0.08%)
May 09, 2008
31.69
31.88
30.38
31.07
6,141,204
-0.33(-1.05%)
May 08, 2008
30.00
31.49
29.92
31.40
13,554,861
+1.98(+6.71%)
May 07, 2008
28.73
29.96
28.47
29.43
10,437,733
+0.41(+1.41%)
May 06, 2008
28.95
29.89
28.91
29.02
10,146,959
+0.14(+0.49%)
May 05, 2008
29.48
29.48
28.40
28.88
9,769,475
+0.62(+2.20%)
May 02, 2008
27.51
28.69
27.51
28.25
8,352,104
+0.61(+2.22%)
May 01, 2008
27.54
27.91
26.63
27.64
13,705,428
-0.48(-1.71%)
Apr 30, 2008
27.24
28.36
27.24
28.12
11,170,967
+0.98(+3.63%)
Apr 29, 2008
27.77
28.14
27.01
27.14
11,160,538
-1.28(-4.52%)
Apr 28, 2008
29.22
29.54
28.42
28.42
7,373,917
-0.39(-1.34%)
Apr 25, 2008
29.03
29.47
28.54
28.80
7,785,180
+0.23(+0.80%)
Apr 24, 2008
29.71
29.84
28.46
28.58
12,525,001
-1.81(-5.96%)
Apr 23, 2008
30.78
30.91
30.14
30.39
10,259,769
-1.34(-4.22%)
Apr 22, 2008
31.90
32.89
31.65
31.73
9,221,204
-0.61(-1.87%)
Apr 21, 2008
33.01
33.04
31.91
32.33
8,440,441
-0.39(-1.18%)
Apr 18, 2008
32.73
32.75
31.58
32.72
11,382,807
-0.56(-1.68%)
Apr 17, 2008
34.09
34.09
33.20
33.28
6,688,447
-0.90(-2.63%)
Apr 16, 2008
33.21
34.19
33.21
34.17
10,269,922
+1.68(+5.19%)
Apr 15, 2008
31.90
32.51
31.76
32.49
8,130,907
+0.97(+3.07%)
Apr 14, 2008
30.90
31.54
30.66
31.52
6,653,748
+0.57(+1.86%)
Apr 11, 2008
31.55
31.80
30.81
30.95
6,525,128
-0.97(-3.03%)
Apr 10, 2008
32.33
32.33
31.29
31.91
6,490,677
-0.07(-0.22%)
Apr 09, 2008
31.10
32.04
30.99
31.99
6,953,624
+0.91(+2.94%)
Apr 08, 2008
31.06
31.62
30.86
31.07
6,759,779
-0.83(-2.59%)
Apr 07, 2008
32.35
32.68
31.73
31.90
8,477,606
+0.02(+0.07%)
Apr 04, 2008
31.30
31.91
31.26
31.88
8,808,897
+0.74(+2.38%)
Apr 03, 2008
31.36
31.57
30.84
31.14
9,484,637
-0.28(-0.90%)
Apr 02, 2008
29.73
31.43
29.62
31.42
12,315,215
+1.93(+6.54%)
Apr 01, 2008
29.32
29.64
28.86
29.49
14,188,747
-1.02(-3.33%)
Mar 31, 2008
31.26
31.47
29.73
30.51
10,079,307
-0.59(-1.90%)
Mar 28, 2008
31.04
31.28
30.61
31.10
7,900,047
-0.50(-1.59%)
Mar 27, 2008
31.57
32.11
31.13
31.60
7,931,508
-0.39(-1.23%)
Mar 26, 2008
31.74
32.19
31.39
31.99
9,425,901
+0.50(+1.57%)
Mar 25, 2008
30.17
31.60
30.17
31.50
13,272,852
+2.13(+7.24%)
Mar 24, 2008
29.68
30.64
29.26
29.37
11,965,589
+0.00(+0.00%)
Mar 21, 2008
29.38
30.31
28.58
29.37
22,344,876
+0.00(+0.00%)
Mar 20, 2008
29.38
30.31
28.58
29.37
22,337,000
-1.10(-3.62%)
Mar 19, 2008
32.19
32.19
30.34
30.47
20,909,104
-2.05(-6.29%)
Mar 18, 2008
35.17
35.17
32.35
32.52
13,640,832
-2.29(-6.58%)
Mar 17, 2008
35.44
36.45
33.93
34.81
15,132,195
-1.08(-3.01%)
Mar 14, 2008
35.06
36.09
34.75
35.89
14,454,800
+0.58(+1.65%)
Mar 13, 2008
34.75
35.39
34.59
35.31
11,661,084
+1.46(+4.30%)
Mar 12, 2008
34.16
34.32
33.51
33.85
6,999,828
-0.10(-0.30%)
Mar 11, 2008
33.02
34.04
32.51
33.95
11,626,103
+1.73(+5.37%)
Mar 10, 2008
33.06
33.28
31.92
32.22
10,633,547
-1.45(-4.30%)
Mar 07, 2008
34.82
35.10
33.23
33.67
10,897,019
-1.38(-3.93%)
Mar 06, 2008
34.87
35.21
34.01
35.05
12,834,289
+0.13(+0.38%)
Mar 05, 2008
33.91
35.08
33.90
34.91
12,864,148
+1.29(+3.84%)
Mar 04, 2008
34.39
34.93
32.82
33.62
14,747,108
-0.82(-2.38%)
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
.