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 (%)
Sep 30, 2003
10.92
11.30
11.01
10.99
2,230,211
+0.07(+0.65%)
Sep 29, 2003
10.78
11.17
10.80
10.92
2,313,540
+0.14(+1.31%)
Sep 26, 2003
11.04
11.18
10.78
10.78
3,312,226
-0.46(-4.13%)
Sep 25, 2003
11.78
11.82
11.18
11.24
4,179,819
-0.48(-4.10%)
Sep 24, 2003
11.52
11.72
11.44
11.72
2,891,513
+0.20(+1.78%)
Sep 23, 2003
11.14
11.54
11.09
11.52
3,756,566
+0.39(+3.46%)
Sep 22, 2003
10.88
11.21
10.99
11.13
3,378,407
+0.25(+2.32%)
Sep 19, 2003
10.69
11.00
10.69
10.88
2,926,064
+0.27(+2.52%)
Sep 18, 2003
10.75
10.90
10.59
10.61
2,286,865
-0.13(-1.25%)
Sep 17, 2003
10.79
10.79
10.69
10.75
1,794,508
+0.04(+0.37%)
Sep 16, 2003
10.78
10.82
10.67
10.71
1,601,555
-0.07(-0.66%)
Sep 15, 2003
10.72
10.86
10.67
10.78
1,625,309
+0.11(+1.03%)
Sep 12, 2003
11.05
11.14
10.67
10.67
2,550,954
-0.30(-2.73%)
Sep 11, 2003
10.75
10.97
10.67
10.97
2,310,238
+0.10(+0.94%)
Sep 10, 2003
10.97
10.97
10.77
10.86
2,150,692
-0.03(-0.29%)
Sep 09, 2003
11.10
11.15
10.84
10.90
3,798,993
+0.20(+1.84%)
Sep 08, 2003
10.60
10.78
10.44
10.70
3,714,647
+0.26(+2.49%)
Sep 05, 2003
10.45
10.58
10.42
10.44
2,021,124
+0.12(+1.14%)
Sep 04, 2003
10.08
10.39
10.04
10.32
1,877,965
+0.20(+2.02%)
Sep 03, 2003
10.08
10.26
9.998
10.12
1,619,846
+0.00(+0.00%)
Sep 02, 2003
10.05
10.29
10.04
10.12
2,002,705
-0.13(-1.31%)
Aug 29, 2003
10.54
10.67
10.19
10.25
2,431,294
-0.10(-0.99%)
Aug 28, 2003
10.54
10.54
10.35
10.35
1,276,493
-0.19(-1.79%)
Aug 27, 2003
10.42
10.54
10.30
10.54
2,342,121
+0.45(+4.45%)
Aug 26, 2003
9.919
10.19
9.911
10.09
1,252,358
+0.09(+0.95%)
Aug 25, 2003
10.08
10.16
9.888
9.998
1,171,442
-0.06(-0.55%)
Aug 22, 2003
10.05
10.30
9.943
10.05
1,522,417
-0.06(-0.55%)
Aug 21, 2003
10.47
10.47
10.08
10.11
2,686,364
-0.50(-4.75%)
Aug 20, 2003
10.46
10.66
10.42
10.61
2,342,629
+0.19(+1.81%)
Aug 19, 2003
9.959
10.45
9.919
10.42
2,235,292
+0.39(+3.92%)
Aug 18, 2003
10.16
10.23
10.01
10.03
1,116,185
-0.20(-2.00%)
Aug 15, 2003
10.35
10.38
10.20
10.23
707,285
-0.07(-0.69%)
Aug 14, 2003
10.43
10.49
10.20
10.30
1,951,006
-0.06(-0.61%)
Aug 13, 2003
10.08
10.43
10.06
10.37
1,917,343
+0.13(+1.23%)
Aug 12, 2003
10.39
10.39
10.18
10.24
2,496,078
-0.20(-1.96%)
Aug 11, 2003
10.63
10.63
10.14
10.45
2,339,200
+0.11(+1.07%)
Aug 08, 2003
9.864
10.34
9.809
10.34
2,636,062
+0.46(+4.62%)
Aug 07, 2003
9.903
9.982
9.770
9.880
1,154,420
-0.02(-0.24%)
Aug 06, 2003
9.667
9.927
9.612
9.903
1,793,619
+0.24(+2.44%)
Aug 05, 2003
9.596
9.675
9.526
9.667
699,283
-0.02(-0.16%)
Aug 04, 2003
9.463
9.880
9.423
9.683
1,266,458
+0.28(+3.02%)
Aug 01, 2003
9.486
9.636
9.289
9.400
1,743,571
-0.14(-1.49%)
Jul 31, 2003
9.675
9.691
9.510
9.541
1,398,947
-0.13(-1.30%)
Jul 30, 2003
9.549
9.667
9.486
9.667
1,041,112
+0.02(+0.24%)
Jul 29, 2003
9.793
9.793
9.644
9.644
975,820
-0.15(-1.53%)
Jul 28, 2003
10.01
10.04
9.652
9.793
1,990,257
-0.14(-1.43%)
Jul 25, 2003
9.959
9.990
9.667
9.935
2,507,637
+0.01(+0.08%)
Jul 24, 2003
9.636
9.959
9.541
9.927
2,614,721
+0.23(+2.35%)
Jul 23, 2003
9.360
9.722
9.274
9.699
2,935,718
+0.63(+6.94%)
Jul 22, 2003
9.124
9.171
8.935
9.069
964,642
+0.02(+0.26%)
Jul 21, 2003
8.841
9.132
8.825
9.045
1,332,766
+0.28(+3.14%)
Jul 18, 2003
8.770
8.809
8.652
8.770
1,280,177
-0.01(-0.09%)
Jul 17, 2003
8.612
8.817
8.612
8.778
1,325,525
+0.17(+1.92%)
Jul 16, 2003
8.793
8.888
8.597
8.612
1,918,995
-0.24(-2.67%)
Jul 15, 2003
9.344
9.392
8.778
8.849
2,779,856
-0.46(-4.91%)
Jul 14, 2003
9.384
9.439
9.266
9.305
922,723
+0.02(+0.17%)
Jul 11, 2003
9.234
9.289
9.148
9.289
1,459,411
+0.04(+0.43%)
Jul 10, 2003
9.116
9.400
9.116
9.250
1,410,506
+0.07(+0.77%)
Jul 09, 2003
9.297
9.360
9.179
9.179
913,450
-0.04(-0.43%)
Jul 08, 2003
9.518
9.557
9.195
9.219
1,282,717
-0.30(-3.14%)
Jul 07, 2003
9.431
9.557
9.321
9.518
1,105,261
+0.01(+0.08%)
Jul 03, 2003
9.589
9.667
9.494
9.510
754,793
-0.08(-0.82%)
Jul 02, 2003
9.683
9.825
9.573
9.589
1,560,017
-0.13(-1.38%)
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
.