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 (%)
Feb 27, 2009
23.35
23.56
22.13
22.77
0
+0.10(+0.45%)
Feb 26, 2009
21.77
22.88
21.48
22.66
17,439,100
+0.71(+3.23%)
Feb 25, 2009
22.08
23.46
21.90
21.96
20,243,876
-0.40(-1.80%)
Feb 24, 2009
24.08
24.11
22.12
22.36
22,283,974
-1.87(-7.73%)
Feb 23, 2009
24.48
24.79
23.97
24.23
15,997,670
-0.96(-3.81%)
Feb 20, 2009
25.53
25.58
24.51
25.19
19,781,456
+0.77(+3.16%)
Feb 19, 2009
25.24
25.73
24.29
24.42
17,747,474
-1.21(-4.73%)
Feb 18, 2009
25.36
25.72
24.42
25.63
17,963,004
+0.57(+2.26%)
Feb 17, 2009
25.55
25.91
25.04
25.07
20,380,872
+0.07(+0.28%)
Feb 13, 2009
24.95
25.40
24.43
24.99
13,502,750
-0.08(-0.31%)
Feb 12, 2009
24.83
25.14
24.44
25.07
15,257,766
+0.27(+1.08%)
Feb 11, 2009
23.55
25.11
23.42
24.81
22,872,888
+1.48(+6.34%)
Feb 10, 2009
24.05
24.36
22.81
23.33
19,239,478
+0.00(+0.00%)
Feb 09, 2009
23.67
23.96
23.00
23.33
15,134,687
-0.73(-3.04%)
Feb 06, 2009
23.23
24.18
23.19
24.06
14,120,451
+0.31(+1.29%)
Feb 05, 2009
24.03
24.07
23.26
23.75
16,285,235
+0.49(+2.10%)
Feb 04, 2009
22.82
23.42
22.71
23.26
15,423,825
+1.08(+4.86%)
Feb 03, 2009
22.65
22.81
21.85
22.18
16,942,684
-0.20(-0.91%)
Feb 02, 2009
22.60
23.20
21.95
22.39
15,376,563
-0.89(-3.82%)
Jan 30, 2009
23.86
23.91
22.84
23.28
0
+0.06(+0.27%)
Jan 29, 2009
21.64
23.30
21.39
23.22
23,289,734
+1.20(+5.43%)
Jan 28, 2009
22.91
23.03
21.87
22.02
20,083,484
-0.66(-2.92%)
Jan 27, 2009
22.62
23.08
22.32
22.68
16,196,998
-0.13(-0.55%)
Jan 26, 2009
23.96
24.26
22.55
22.81
21,324,918
-0.28(-1.19%)
Jan 23, 2009
21.60
23.19
21.57
23.08
26,031,130
+2.12(+10.10%)
Jan 22, 2009
20.95
21.83
20.79
20.96
18,729,786
-0.39(-1.81%)
Jan 21, 2009
20.81
21.39
20.00
21.35
19,861,694
+0.54(+2.61%)
Jan 20, 2009
20.96
22.15
20.70
20.81
24,047,216
+0.06(+0.27%)
Jan 16, 2009
20.92
21.08
19.86
20.75
22,959,840
+1.11(+5.65%)
Jan 15, 2009
19.30
19.78
18.12
19.64
21,230,728
+0.50(+2.63%)
Jan 14, 2009
19.78
20.25
18.81
19.14
17,434,760
-1.06(-5.26%)
Jan 13, 2009
19.70
20.58
19.44
20.20
21,197,820
+0.53(+2.68%)
Jan 12, 2009
20.45
20.80
19.48
19.67
19,025,946
-1.69(-7.92%)
Jan 09, 2009
21.58
22.14
20.78
21.37
19,411,488
-0.96(-4.30%)
Jan 08, 2009
22.60
22.77
21.81
22.33
19,243,302
+0.68(+3.13%)
Jan 07, 2009
23.15
24.04
21.24
21.65
16,637,472
-1.72(-7.38%)
Jan 06, 2009
22.88
23.92
22.53
23.37
19,037,060
+0.36(+1.57%)
Jan 05, 2009
23.49
23.85
22.90
23.01
18,529,034
-1.57(-6.40%)
Jan 02, 2009
24.51
25.37
24.25
24.59
13,596,538
-0.24(-0.95%)
Jan 01, 2009
23.85
25.13
23.53
24.82
0
+0.00(+0.00%)
Dec 31, 2008
23.85
25.13
23.53
24.82
12,726,762
+0.64(+2.64%)
Dec 30, 2008
24.59
24.59
23.88
24.18
10,490,544
-0.46(-1.85%)
Dec 29, 2008
24.44
24.99
23.95
24.64
15,383,058
+0.70(+2.93%)
Dec 26, 2008
22.70
24.25
22.10
23.94
7,330,455
+1.32(+5.85%)
Dec 24, 2008
22.83
22.92
22.06
22.62
5,117,185
-0.17(-0.73%)
Dec 23, 2008
22.27
22.98
21.69
22.78
11,701,082
+0.80(+3.62%)
Dec 22, 2008
23.08
23.77
21.49
21.99
12,645,232
-0.57(-2.55%)
Dec 19, 2008
21.69
22.85
21.67
22.56
17,025,576
+0.17(+0.74%)
Dec 18, 2008
24.07
24.35
21.82
22.40
22,916,580
-1.71(-7.09%)
Dec 17, 2008
25.32
26.14
23.99
24.11
20,897,410
-0.81(-3.25%)
Dec 16, 2008
23.41
25.05
22.89
24.92
19,883,090
+1.82(+7.87%)
Dec 15, 2008
22.65
24.10
22.45
23.10
23,607,804
+1.09(+4.97%)
Dec 12, 2008
20.81
22.36
20.70
22.00
16,164,457
+0.49(+2.27%)
Dec 11, 2008
22.55
23.18
21.22
21.52
24,197,022
+0.07(+0.33%)
Dec 10, 2008
20.86
21.89
20.74
21.44
21,237,164
+2.13(+11.05%)
Dec 09, 2008
18.46
20.07
18.43
19.31
14,986,030
+0.35(+1.83%)
Dec 08, 2008
18.67
19.28
18.48
18.96
14,365,542
+1.70(+9.85%)
Dec 05, 2008
17.43
17.43
15.48
17.26
19,543,348
-0.45(-2.53%)
Dec 04, 2008
18.19
19.22
17.42
17.71
15,817,951
-0.61(-3.31%)
Dec 03, 2008
18.28
19.27
18.12
18.32
18,825,534
-1.22(-6.24%)
Dec 02, 2008
19.07
19.67
18.70
19.54
18,128,660
+1.27(+6.94%)
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
.