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 28, 2004
9.581
9.644
9.470
9.533
1,292,371
-0.13(-1.30%)
May 27, 2004
9.762
9.770
9.644
9.659
1,805,687
+0.14(+1.49%)
May 26, 2004
9.447
9.541
9.360
9.518
2,542,443
+0.24(+2.63%)
May 25, 2004
9.329
9.392
9.163
9.274
1,988,351
+0.07(+0.77%)
May 24, 2004
8.423
9.203
8.423
9.203
1,410,633
+0.15(+1.65%)
May 21, 2004
9.014
9.116
8.990
9.053
2,299,694
+0.18(+2.04%)
May 20, 2004
8.841
8.935
8.762
8.872
1,578,563
+0.09(+0.99%)
May 19, 2004
8.896
8.967
8.738
8.786
3,747,039
+0.09(+1.09%)
May 18, 2004
8.786
8.833
8.620
8.691
4,695,041
-0.09(-0.99%)
May 17, 2004
8.990
9.014
8.778
8.778
2,308,332
+0.11(+1.27%)
May 14, 2004
8.620
8.738
8.557
8.667
2,147,897
+0.17(+2.04%)
May 13, 2004
8.463
8.534
8.408
8.494
1,577,928
-0.01(-0.09%)
May 12, 2004
8.793
8.896
8.431
8.502
2,763,724
-0.10(-1.19%)
May 11, 2004
8.376
8.604
8.242
8.604
2,654,735
+0.24(+2.92%)
May 10, 2004
8.030
8.534
7.959
8.360
3,785,401
+0.09(+1.14%)
May 07, 2004
8.612
8.652
8.266
8.266
3,199,172
-0.47(-5.41%)
May 06, 2004
8.927
8.927
8.723
8.738
1,750,811
-0.35(-3.90%)
May 05, 2004
9.447
9.447
8.974
9.093
1,985,049
-0.29(-3.10%)
May 04, 2004
8.919
9.384
8.896
9.384
2,657,910
+0.71(+8.17%)
May 03, 2004
8.770
8.817
8.589
8.675
1,491,676
-0.06(-0.63%)
Apr 30, 2004
8.770
8.935
8.707
8.730
1,804,925
-0.02(-0.18%)
Apr 29, 2004
8.730
8.927
8.620
8.746
3,384,250
+0.17(+1.93%)
Apr 28, 2004
8.959
8.959
8.431
8.581
5,220,805
-0.57(-6.28%)
Apr 27, 2004
9.352
9.470
9.124
9.156
2,106,995
-0.13(-1.44%)
Apr 26, 2004
9.400
9.518
9.242
9.289
2,547,651
+0.08(+0.85%)
Apr 23, 2004
9.447
9.447
9.108
9.211
3,464,912
-0.16(-1.68%)
Apr 22, 2004
9.722
9.825
9.289
9.368
6,904,927
-0.35(-3.64%)
Apr 21, 2004
9.526
9.840
9.518
9.722
3,500,353
-0.15(-1.52%)
Apr 20, 2004
10.33
10.37
9.840
9.872
2,847,688
-0.53(-5.07%)
Apr 19, 2004
10.50
10.52
10.30
10.40
1,607,779
+0.02(+0.23%)
Apr 16, 2004
10.42
10.63
10.37
10.38
1,766,690
+0.01(+0.08%)
Apr 15, 2004
10.34
10.47
10.30
10.37
1,853,449
+0.03(+0.30%)
Apr 14, 2004
10.26
10.49
10.21
10.34
2,996,437
-0.13(-1.28%)
Apr 13, 2004
11.05
11.06
10.46
10.47
3,808,266
-0.75(-6.67%)
Apr 12, 2004
11.26
11.31
11.15
11.22
1,163,439
+0.00(+0.00%)
Apr 08, 2004
11.34
11.34
11.19
11.22
915,355
-0.13(-1.18%)
Apr 07, 2004
11.15
11.46
11.11
11.35
2,000,038
+0.24(+2.12%)
Apr 06, 2004
11.31
11.31
11.11
11.12
1,286,782
+0.02(+0.14%)
Apr 05, 2004
11.19
11.24
11.08
11.10
1,989,749
-0.38(-3.29%)
Apr 02, 2004
11.22
11.50
11.16
11.48
2,629,329
-0.16(-1.35%)
Apr 01, 2004
11.74
11.85
11.59
11.64
2,163,141
-0.02(-0.20%)
Mar 31, 2004
11.75
11.75
11.56
11.66
1,997,370
+0.17(+1.51%)
Mar 30, 2004
11.58
11.65
11.44
11.49
2,099,246
-0.09(-0.82%)
Mar 29, 2004
11.45
11.58
11.18
11.58
2,287,881
+0.25(+2.22%)
Mar 26, 2004
11.22
11.41
11.20
11.33
3,000,502
+0.32(+2.93%)
Mar 25, 2004
10.72
11.02
10.71
11.01
1,188,717
+0.26(+2.42%)
Mar 24, 2004
10.97
10.97
10.74
10.75
1,889,652
-0.36(-3.26%)
Mar 23, 2004
10.98
11.12
10.88
11.11
1,676,500
+0.09(+0.86%)
Mar 22, 2004
11.21
11.22
10.90
11.01
2,917,553
+0.22(+2.04%)
Mar 19, 2004
10.85
10.91
10.67
10.79
1,755,257
+0.00(+0.00%)
Mar 18, 2004
10.71
10.97
10.67
10.79
2,860,137
+0.24(+2.31%)
Mar 17, 2004
10.33
10.55
10.16
10.55
2,324,084
+0.14(+1.36%)
Mar 16, 2004
10.53
10.53
10.30
10.41
1,399,455
+0.11(+1.07%)
Mar 15, 2004
10.69
10.70
10.27
10.30
2,124,778
-0.37(-3.47%)
Mar 12, 2004
10.40
10.72
10.35
10.67
1,981,492
+0.01(+0.07%)
Mar 11, 2004
10.51
10.66
10.35
10.66
2,167,968
+0.13(+1.27%)
Mar 10, 2004
10.94
10.94
10.51
10.53
1,793,746
-0.49(-4.43%)
Mar 09, 2004
10.80
11.19
10.79
11.01
2,409,446
+0.23(+2.12%)
Mar 08, 2004
10.89
10.97
10.75
10.79
1,464,366
-0.12(-1.08%)
Mar 05, 2004
10.71
10.90
10.71
10.90
2,157,424
+0.43(+4.14%)
Mar 04, 2004
10.43
10.68
10.38
10.47
1,915,946
+0.00(+0.00%)
Mar 03, 2004
10.31
10.55
10.18
10.47
2,004,230
+0.09(+0.91%)
Mar 02, 2004
10.67
10.75
10.34
10.38
2,187,784
-0.37(-3.44%)
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
.