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 (%)
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%)
Apr 01, 2009
26.68
27.42
26.39
27.35
11,755,600
+1.12(+4.26%)
Mar 31, 2009
26.74
26.92
25.64
26.23
12,961,239
-0.13(-0.51%)
Mar 30, 2009
25.88
27.18
25.75
26.36
12,434,195
-1.13(-4.12%)
Mar 26, 2009
27.51
27.92
27.10
27.50
12,538,899
+0.16(+0.58%)
Mar 25, 2009
26.62
27.88
26.15
27.34
20,106,304
+0.90(+3.39%)
Mar 24, 2009
25.92
26.95
25.59
26.44
15,321,840
-0.43(-1.58%)
Mar 23, 2009
27.14
27.47
26.77
26.87
13,478,263
+0.01(+0.03%)
Mar 20, 2009
26.14
27.15
26.07
26.86
17,531,962
+0.34(+1.27%)
Mar 19, 2009
25.98
26.81
25.97
26.52
26,716,666
+1.57(+6.29%)
Mar 18, 2009
22.22
25.00
21.34
24.96
31,593,872
+2.32(+10.26%)
Mar 17, 2009
22.94
22.98
22.19
22.63
11,164,017
-0.42(-1.81%)
Mar 16, 2009
22.95
23.61
22.83
23.05
11,938,829
-0.26(-1.11%)
Mar 13, 2009
22.96
23.45
22.66
23.31
0
+0.76(+3.39%)
Mar 12, 2009
22.49
22.88
21.99
22.55
16,015,268
+0.46(+2.10%)
Mar 11, 2009
21.15
22.40
20.81
22.08
17,530,762
+1.22(+5.85%)
Mar 10, 2009
22.18
22.33
20.59
20.86
21,072,726
-1.36(-6.13%)
Mar 09, 2009
22.71
23.11
21.78
22.22
13,713,880
-0.98(-4.21%)
Mar 06, 2009
23.88
24.29
22.73
23.20
0
-0.16(-0.67%)
Mar 05, 2009
22.04
23.65
22.03
23.36
18,062,472
+1.42(+6.46%)
Mar 04, 2009
22.56
22.81
21.68
21.94
17,730,420
+0.73(+3.45%)
Mar 02, 2009
22.96
23.14
21.04
21.21
21,312,340
-1.56(-6.85%)
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%)
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
.