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 (%)
Jun 30, 2009
28.30
28.59
27.10
27.36
7,762,177
-1.12(-3.93%)
Jun 29, 2009
28.34
28.78
28.18
28.47
5,216,360
+0.09(+0.31%)
Jun 26, 2009
29.24
29.24
28.22
28.39
8,183,647
-0.56(-1.93%)
Jun 25, 2009
28.09
28.95
27.93
28.95
8,513,094
+1.26(+4.55%)
Jun 24, 2009
27.66
28.03
27.16
27.69
11,079,481
+0.77(+2.87%)
Jun 23, 2009
25.96
27.08
25.53
26.92
10,398,713
+1.27(+4.94%)
Jun 22, 2009
26.49
26.50
25.63
25.65
11,155,693
-1.69(-6.19%)
Jun 19, 2009
26.62
27.44
26.57
27.34
10,956,944
+0.97(+3.67%)
Jun 18, 2009
26.96
27.55
26.28
26.37
12,753,630
-0.57(-2.10%)
Jun 17, 2009
27.05
27.24
26.27
26.94
10,855,971
-0.23(-0.84%)
Jun 16, 2009
27.26
27.80
26.81
27.17
10,686,098
+0.63(+2.37%)
Jun 15, 2009
27.10
27.17
26.31
26.54
9,615,731
-0.98(-3.55%)
Jun 12, 2009
27.58
27.95
27.25
27.51
8,598,493
-0.87(-3.05%)
Jun 11, 2009
28.03
28.87
27.59
28.38
9,423,762
+0.24(+0.84%)
Jun 10, 2009
28.51
28.77
27.75
28.14
9,658,030
-0.06(-0.20%)
Jun 09, 2009
28.46
29.12
28.09
28.20
10,051,823
-0.28(-0.97%)
Jun 08, 2009
28.04
28.51
27.58
28.47
11,284,578
+0.06(+0.19%)
Jun 05, 2009
28.63
29.17
28.18
28.42
15,783,364
-1.31(-4.40%)
Jun 04, 2009
29.28
29.99
29.16
29.73
12,827,507
+1.00(+3.48%)
Jun 03, 2009
30.07
30.07
28.14
28.73
15,208,757
-1.90(-6.20%)
Jun 02, 2009
28.95
30.77
28.95
30.62
21,648,212
+1.57(+5.39%)
Jun 01, 2009
31.32
31.42
29.06
29.06
20,363,890
-2.22(-7.10%)
May 29, 2009
31.68
32.13
31.02
31.28
15,750,864
+0.75(+2.45%)
May 28, 2009
30.10
30.84
30.06
30.53
12,673,654
+0.85(+2.86%)
May 27, 2009
29.77
30.19
29.36
29.68
13,731,510
-0.07(-0.24%)
May 26, 2009
28.38
29.76
28.17
29.75
12,132,501
+0.31(+1.04%)
May 22, 2009
29.68
30.09
29.41
29.44
9,838,044
+0.33(+1.14%)
May 21, 2009
28.91
29.51
27.95
29.11
14,468,196
+0.20(+0.68%)
May 20, 2009
27.51
29.18
27.37
28.92
17,168,838
+2.00(+7.43%)
May 19, 2009
26.63
27.42
26.20
26.92
9,457,936
+0.53(+2.00%)
May 18, 2009
26.29
26.51
25.47
26.39
6,191,751
+0.06(+0.24%)
May 15, 2009
26.47
27.01
25.94
26.33
11,081,396
-0.11(-0.42%)
May 14, 2009
26.15
26.76
25.55
26.44
8,858,087
+0.35(+1.33%)
May 13, 2009
26.22
27.33
25.82
26.09
12,729,680
-0.62(-2.33%)
May 12, 2009
25.84
26.85
25.47
26.71
12,665,117
+1.42(+5.64%)
May 11, 2009
25.14
25.46
24.73
25.29
9,006,952
-0.40(-1.56%)
May 08, 2009
24.92
25.69
24.64
25.69
12,480,948
+1.13(+4.58%)
May 07, 2009
24.61
25.51
24.21
24.56
16,164,987
+0.68(+2.87%)
May 06, 2009
23.05
23.88
22.99
23.88
9,942,553
+1.31(+5.79%)
May 05, 2009
23.57
23.58
22.50
22.57
10,033,718
-0.41(-1.78%)
May 04, 2009
23.01
23.03
22.61
22.98
10,045,032
+1.32(+6.11%)
May 01, 2009
21.64
21.88
21.41
21.66
8,083,548
-0.01(-0.04%)
Apr 30, 2009
21.89
22.24
21.47
21.66
10,223,948
-0.65(-2.93%)
Apr 29, 2009
22.46
22.66
22.04
22.32
8,199,489
+0.45(+2.05%)
Apr 28, 2009
21.86
22.23
21.72
21.87
9,017,563
-0.76(-3.37%)
Apr 27, 2009
23.09
23.33
22.40
22.63
9,189,039
-0.69(-2.97%)
Apr 24, 2009
22.63
23.46
22.53
23.33
12,828,233
+1.14(+5.15%)
Apr 23, 2009
21.62
22.67
21.34
22.18
13,110,412
+0.83(+3.87%)
Apr 22, 2009
21.44
21.96
21.26
21.36
11,413,009
+0.11(+0.52%)
Apr 21, 2009
22.77
22.81
21.03
21.25
12,704,757
-0.95(-4.29%)
Apr 20, 2009
21.59
22.59
21.56
22.20
13,286,954
+0.94(+4.41%)
Apr 17, 2009
22.12
22.14
21.13
21.26
15,020,338
-1.04(-4.66%)
Apr 16, 2009
23.90
24.01
22.11
22.30
17,162,282
-1.71(-7.11%)
Apr 15, 2009
23.73
24.21
23.52
24.01
8,509,799
+0.33(+1.40%)
Apr 14, 2009
23.71
24.16
23.57
23.68
7,358,481
+0.08(+0.33%)
Apr 13, 2009
24.01
24.22
23.59
23.60
11,229,500
+0.28(+1.18%)
Apr 09, 2009
23.85
23.99
23.11
23.33
9,072,236
-0.58(-2.44%)
Apr 08, 2009
24.29
24.40
23.44
23.91
9,541,004
-0.12(-0.49%)
Apr 07, 2009
24.22
24.65
24.02
24.03
10,901,874
+0.12(+0.49%)
Apr 06, 2009
23.70
23.94
22.96
23.91
13,462,614
-0.59(-2.41%)
Apr 03, 2009
25.62
25.99
24.04
24.50
16,140,752
-1.24(-4.80%)
Apr 02, 2009
26.71
26.81
25.44
25.73
17,994,940
-1.61(-5.90%)
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
.