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, 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%)
Sep 01, 2009
28.62
29.21
28.18
28.45
7,790,930
-0.25(-0.88%)
Aug 31, 2009
28.56
28.84
28.34
28.70
7,324,993
-0.49(-1.67%)
Aug 28, 2009
29.15
29.47
28.78
29.19
7,302,095
+0.57(+2.01%)
Aug 27, 2009
27.88
28.62
27.29
28.62
6,081,819
+0.67(+2.39%)
Aug 26, 2009
27.99
28.19
27.69
27.95
4,424,400
-0.30(-1.06%)
Aug 25, 2009
28.64
28.73
27.99
28.25
5,271,191
+0.20(+0.70%)
Aug 24, 2009
28.36
28.97
27.97
28.05
6,528,195
-0.19(-0.67%)
Aug 21, 2009
28.66
28.71
27.99
28.24
7,269,989
+0.40(+1.44%)
Aug 20, 2009
27.47
28.06
27.39
27.84
5,587,187
+0.32(+1.17%)
Aug 19, 2009
26.77
27.88
26.49
27.51
6,244,031
+0.30(+1.10%)
Aug 18, 2009
26.98
27.47
26.79
27.21
6,181,070
+0.78(+2.95%)
Aug 17, 2009
26.92
27.20
26.33
26.44
9,424,951
-1.40(-5.03%)
Aug 14, 2009
28.84
28.85
27.58
27.84
5,677,682
-0.68(-2.40%)
Aug 13, 2009
28.66
28.76
28.14
28.52
5,235,022
+0.62(+2.23%)
Aug 12, 2009
27.60
28.34
27.50
27.90
7,021,726
+0.10(+0.37%)
Aug 11, 2009
28.29
28.43
27.67
27.80
5,764,772
-0.70(-2.46%)
Aug 10, 2009
28.80
28.84
28.30
28.50
5,553,634
-0.83(-2.82%)
Aug 07, 2009
30.05
30.16
29.24
29.32
5,711,220
-0.75(-2.49%)
Aug 06, 2009
30.51
30.65
29.71
30.07
5,941,486
-0.09(-0.31%)
Aug 05, 2009
30.42
30.62
29.45
30.17
5,828,811
-0.08(-0.26%)
Aug 04, 2009
30.38
31.21
29.92
30.25
8,303,793
-0.06(-0.18%)
Aug 03, 2009
30.29
31.08
30.03
30.30
7,002,060
+0.63(+2.12%)
Jul 31, 2009
28.51
30.06
28.41
29.67
8,425,944
+1.14(+4.00%)
Jul 30, 2009
28.46
28.84
28.17
28.53
5,274,756
+0.64(+2.29%)
Jul 29, 2009
28.32
28.32
27.70
27.89
6,095,048
-0.56(-1.96%)
Jul 28, 2009
29.47
29.62
27.81
28.45
10,674,529
-1.66(-5.52%)
Jul 27, 2009
30.44
30.62
29.92
30.11
6,696,712
-0.11(-0.36%)
Jul 24, 2009
30.07
30.47
29.84
30.22
6,241,720
+0.35(+1.19%)
Jul 23, 2009
29.21
30.62
29.21
29.87
11,970,491
+0.35(+1.17%)
Jul 22, 2009
29.38
30.22
29.17
29.52
9,115,969
-0.07(-0.24%)
Jul 21, 2009
30.28
30.28
28.86
29.59
8,158,308
-0.32(-1.08%)
Jul 20, 2009
29.85
30.33
29.66
29.91
8,421,415
+0.90(+3.09%)
Jul 17, 2009
28.58
29.17
28.28
29.02
7,150,376
+0.61(+2.13%)
Jul 16, 2009
28.09
28.66
27.91
28.41
6,364,812
+0.06(+0.22%)
Jul 15, 2009
27.75
28.55
27.75
28.35
10,325,231
+1.46(+5.42%)
Jul 14, 2009
26.85
27.01
26.40
26.89
9,228,951
+0.50(+1.88%)
Jul 13, 2009
25.21
26.44
25.14
26.40
11,961,331
+0.43(+1.64%)
Jul 10, 2009
25.74
26.29
25.35
25.97
7,585,459
+0.01(+0.03%)
Jul 09, 2009
26.23
26.89
25.88
25.96
9,649,874
+0.04(+0.15%)
Jul 08, 2009
26.51
26.91
25.28
25.92
11,947,642
-0.81(-3.03%)
Jul 07, 2009
26.80
27.38
26.62
26.73
8,635,609
+0.06(+0.24%)
Jul 06, 2009
27.29
27.45
26.20
26.67
10,701,107
-1.37(-4.88%)
Jul 02, 2009
27.80
28.29
27.58
28.04
6,359,512
-0.53(-1.85%)
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
.