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 26, 2010
29.77
29.96
29.28
29.77
7,324,885
+0.24(+0.80%)
Feb 25, 2010
28.33
29.76
27.99
29.53
12,608,710
+0.90(+3.16%)
Feb 24, 2010
28.55
29.17
28.50
28.62
9,608,069
-0.12(-0.43%)
Feb 23, 2010
29.73
30.10
28.58
28.75
12,917,518
-1.22(-4.07%)
Feb 22, 2010
30.74
30.81
29.88
29.97
8,798,917
-0.51(-1.68%)
Feb 19, 2010
30.51
31.13
30.38
30.48
11,191,458
-0.40(-1.30%)
Feb 18, 2010
30.46
31.19
30.46
30.88
13,181,129
+0.43(+1.42%)
Feb 17, 2010
30.08
30.57
29.99
30.45
12,767,443
+0.25(+0.84%)
Feb 16, 2010
30.33
30.57
29.81
30.20
13,102,629
+0.91(+3.12%)
Feb 12, 2010
28.92
29.28
29.28
29.28
10,561,442
-0.21(-0.72%)
Feb 11, 2010
28.44
29.56
28.24
29.50
13,340,954
+1.17(+4.12%)
Feb 10, 2010
28.26
28.57
27.65
28.33
11,096,356
+0.06(+0.19%)
Feb 09, 2010
27.80
28.76
27.65
28.28
17,837,772
+1.18(+4.35%)
Feb 08, 2010
27.94
28.29
27.03
27.10
15,887,139
-0.87(-3.10%)
Feb 05, 2010
26.18
28.02
25.86
27.96
22,893,198
+1.80(+6.89%)
Feb 04, 2010
27.16
27.16
26.05
26.16
18,614,338
-1.53(-5.52%)
Feb 03, 2010
27.99
28.48
27.63
27.69
9,151,849
-0.40(-1.43%)
Feb 02, 2010
28.35
28.62
27.91
28.09
12,655,197
+0.23(+0.83%)
Feb 01, 2010
27.05
28.04
27.04
27.86
10,225,068
+1.11(+4.17%)
Jan 29, 2010
28.07
28.22
26.69
26.74
17,048,308
-1.35(-4.82%)
Jan 28, 2010
28.55
28.71
27.45
28.10
13,801,825
-0.17(-0.61%)
Jan 27, 2010
28.63
28.69
27.78
28.27
13,190,352
-0.35(-1.21%)
Jan 26, 2010
28.14
29.13
28.03
28.62
10,227,105
+0.10(+0.36%)
Jan 25, 2010
29.46
29.52
28.52
28.52
12,783,734
-0.57(-1.95%)
Jan 22, 2010
28.96
29.85
28.74
29.08
15,670,838
-0.02(-0.08%)
Jan 21, 2010
29.98
30.24
29.07
29.11
18,265,246
-0.95(-3.14%)
Jan 20, 2010
30.91
31.34
29.80
30.05
19,728,384
-1.69(-5.33%)
Jan 19, 2010
31.20
31.78
31.19
31.74
8,690,030
+0.52(+1.66%)
Jan 15, 2010
31.75
31.22
31.22
31.22
13,602,950
-0.75(-2.34%)
Jan 14, 2010
32.55
32.67
31.77
31.97
9,466,744
-0.45(-1.38%)
Jan 13, 2010
32.40
32.67
31.77
32.42
10,029,369
+0.19(+0.59%)
Jan 12, 2010
33.04
33.52
32.12
32.23
11,846,981
-1.19(-3.55%)
Jan 11, 2010
34.00
34.28
33.21
33.42
8,318,721
+0.03(+0.09%)
Jan 08, 2010
33.07
33.43
32.61
33.39
7,553,031
+0.45(+1.36%)
Jan 07, 2010
33.02
33.05
32.44
32.94
7,408,642
-0.09(-0.29%)
Jan 06, 2010
32.77
33.50
32.69
33.03
11,585,273
+0.58(+1.80%)
Jan 05, 2010
32.26
32.71
31.79
32.45
9,759,275
+0.43(+1.33%)
Jan 04, 2010
32.19
32.38
31.84
32.02
8,346,195
+1.05(+3.41%)
Dec 31, 2009
31.10
30.97
30.97
30.97
5,447,294
+0.31(+1.00%)
Dec 30, 2009
30.74
30.78
30.45
30.66
5,872,695
-0.44(-1.42%)
Dec 29, 2009
31.71
31.84
31.02
31.10
6,669,572
-0.35(-1.10%)
Dec 28, 2009
32.13
32.28
31.29
31.45
5,798,538
-0.43(-1.36%)
Dec 24, 2009
31.88
32.17
31.62
31.88
5,132,089
+0.37(+1.17%)
Dec 23, 2009
30.81
31.91
30.80
31.51
12,074,169
+1.20(+3.97%)
Dec 22, 2009
30.04
30.50
29.76
30.31
9,233,527
+0.35(+1.18%)
Dec 21, 2009
30.47
30.58
29.64
29.95
11,531,159
-0.35(-1.14%)
Dec 18, 2009
29.68
30.32
29.54
30.30
16,370,983
+0.77(+2.61%)
Dec 17, 2009
30.59
30.89
29.46
29.53
18,098,182
-2.10(-6.65%)
Dec 16, 2009
31.37
31.84
30.92
31.63
11,518,782
+0.57(+1.85%)
Dec 15, 2009
31.41
31.65
30.94
31.06
9,999,054
-0.50(-1.57%)
Dec 14, 2009
31.79
31.87
31.43
31.55
8,723,105
+0.18(+0.58%)
Dec 11, 2009
32.28
32.29
31.22
31.37
9,471,210
-0.79(-2.45%)
Dec 10, 2009
32.47
32.50
31.65
32.16
9,637,736
+0.02(+0.07%)
Dec 09, 2009
31.49
32.32
31.21
32.13
13,884,990
+0.83(+2.64%)
Dec 08, 2009
32.08
32.23
31.12
31.31
14,148,327
-1.23(-3.77%)
Dec 07, 2009
32.54
33.06
32.02
32.54
15,920,699
-0.74(-2.22%)
Dec 04, 2009
34.64
34.76
32.76
33.28
21,106,344
-2.27(-6.38%)
Dec 03, 2009
35.77
36.12
35.14
35.54
13,540,403
-0.61(-1.68%)
Dec 02, 2009
35.65
36.40
35.43
36.15
16,099,340
+0.91(+2.59%)
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
.