Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Goldcorp (TSX: G )

1.100 +0.020 (+1.85%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 31, 2024 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2006 34.00 34.32 33.09 33.85 3,092,590 +0.10(+0.30%)
May 30, 2006 35.21 35.21 33.60 33.75 2,646,281 -0.40(-1.17%)
May 26, 2006 34.90 35.00 33.56 34.15 2,330,443 -0.05(-0.15%)
May 25, 2006 32.93 34.24 32.71 34.20 2,283,206 +1.61(+4.94%)
May 24, 2006 33.00 33.99 32.10 32.59 3,676,295 -1.68(-4.90%)
May 23, 2006 34.40 35.72 34.25 34.27 3,311,611 +0.39(+1.15%)
May 22, 2006 33.88 33.88 33.88 33.88 0 +0.00(+0.00%)
May 19, 2006 33.01 34.25 32.02 33.88 5,590,299 -0.61(-1.77%)
May 18, 2006 36.00 36.42 34.26 34.49 3,675,843 -1.11(-3.12%)
May 17, 2006 37.54 37.99 35.15 35.60 3,961,105 -1.13(-3.08%)
May 16, 2006 38.10 38.45 35.52 36.73 5,066,115 -0.88(-2.34%)
May 15, 2006 38.65 39.95 37.39 37.61 4,608,352 -4.13(-9.89%)
May 12, 2006 43.52 44.35 40.15 41.74 4,064,228 -1.82(-4.18%)
May 11, 2006 45.48 45.99 43.40 43.56 3,909,916 -0.99(-2.22%)
May 10, 2006 44.35 45.10 43.78 44.55 2,553,694 +0.15(+0.34%)
May 09, 2006 43.19 44.50 42.90 44.40 2,888,595 +1.75(+4.10%)
May 08, 2006 41.98 42.65 41.30 42.65 2,105,221 +0.36(+0.85%)
May 05, 2006 42.11 42.49 41.57 42.29 2,909,895 +0.51(+1.22%)
May 04, 2006 42.10 42.55 41.00 41.78 3,351,070 -0.16(-0.38%)
May 03, 2006 43.03 43.28 40.30 41.94 4,728,954 -0.31(-0.73%)
May 02, 2006 40.15 42.25 40.15 42.25 3,397,308 +2.14(+5.34%)
May 01, 2006 40.20 40.69 39.85 40.11 2,832,575 +0.86(+2.19%)
Apr 28, 2006 39.25 39.25 39.25 39.25 0 +1.73(+4.61%)
Apr 27, 2006 38.06 39.25 37.38 37.52 2,358,888 -1.58(-4.04%)
Apr 26, 2006 38.55 39.10 38.35 39.10 1,530,683 +0.74(+1.93%)
Apr 25, 2006 38.60 38.80 38.00 38.36 1,506,899 +0.77(+2.05%)
Apr 24, 2006 37.19 38.15 36.65 37.59 2,138,532 +0.11(+0.29%)
Apr 21, 2006 36.10 37.48 35.94 37.48 2,726,444 +1.67(+4.66%)
Apr 20, 2006 37.00 37.13 35.48 35.81 3,598,026 -1.24(-3.35%)
Apr 19, 2006 35.80 37.24 35.61 37.05 2,562,355 +1.25(+3.49%)
Apr 18, 2006 35.75 35.99 35.45 35.80 1,691,174 +0.23(+0.65%)
Apr 17, 2006 35.06 35.60 34.97 35.57 2,062,464 +1.01(+2.92%)
Apr 13, 2006 33.79 34.56 33.19 34.56 1,565,150 +0.66(+1.95%)
Apr 12, 2006 33.90 34.27 33.63 33.90 3,366,834 +0.29(+0.86%)
Apr 11, 2006 34.92 35.25 33.51 33.61 3,534,552 -1.38(-3.94%)
Apr 10, 2006 35.20 35.62 34.72 34.99 1,771,833 +0.11(+0.32%)
Apr 07, 2006 34.79 34.91 34.35 34.88 1,496,217 -0.47(-1.33%)
Apr 06, 2006 35.15 35.36 34.46 35.35 2,025,977 +0.73(+2.11%)
Apr 05, 2006 34.80 34.93 34.21 34.62 1,565,191 +0.26(+0.76%)
Apr 04, 2006 34.39 34.71 33.91 34.36 2,437,915 -0.03(-0.09%)
Apr 03, 2006 35.00 35.39 34.36 34.39 2,052,263 +0.22(+0.64%)
Mar 31, 2006 34.15 34.39 33.51 34.17 1,721,605 -0.02(-0.06%)
Mar 30, 2006 35.00 35.08 33.97 34.19 3,409,796 +0.77(+2.30%)
Mar 29, 2006 32.55 33.47 32.55 33.42 1,929,377 +1.02(+3.15%)
Mar 28, 2006 33.20 33.30 32.35 32.40 2,028,103 -0.69(-2.09%)
Mar 27, 2006 32.36 33.29 32.30 33.09 2,580,749 +1.08(+3.37%)
Mar 24, 2006 31.50 32.14 31.46 32.01 1,698,667 +0.71(+2.27%)
Mar 21, 2006 31.83 32.06 31.26 31.30 3,041,996 -0.86(-2.67%)
Mar 20, 2006 31.96 32.94 31.96 32.16 1,490,598 -0.22(-0.68%)
Mar 17, 2006 32.40 32.56 32.10 32.38 4,885,413 +0.24(+0.75%)
Mar 16, 2006 32.50 33.07 31.75 32.14 2,286,425 -0.16(-0.50%)
Mar 15, 2006 32.20 32.44 31.91 32.30 2,191,173 +0.55(+1.73%)
Mar 14, 2006 31.15 31.90 31.15 31.75 1,267,443 +0.30(+0.95%)
Mar 13, 2006 30.99 31.63 30.55 31.45 2,166,599 +0.83(+2.71%)
Mar 10, 2006 29.10 30.92 28.79 30.62 3,079,995 +0.87(+2.92%)
Mar 09, 2006 30.31 30.74 29.50 29.75 2,548,502 +0.19(+0.64%)
Mar 08, 2006 30.25 30.63 29.08 29.56 3,910,628 -1.64(-5.26%)
Mar 07, 2006 32.21 32.25 30.75 31.20 2,130,431 -0.34(-1.08%)
Mar 06, 2006 32.75 32.92 31.54 31.54 2,754,900 -0.21(-0.66%)
Mar 03, 2006 31.17 32.10 31.17 31.75 2,585,229 +0.15(+0.47%)
Mar 02, 2006 30.14 31.66 30.10 31.60 2,969,157 +1.85(+6.22%)
Mar 01, 2006 29.10 29.92 29.03 29.75 2,093,985 +0.80(+2.76%)
Feb 28, 2006 29.00 29.39 28.57 28.95 1,397,563 +0.07(+0.24%)
Feb 27, 2006 29.11 29.30 28.66 28.88 1,317,468 -0.66(-2.23%)
Feb 24, 2006 29.40 29.70 28.93 29.54 1,439,904 +0.84(+2.93%)
Feb 23, 2006 28.85 29.38 28.64 28.70 2,546,299 -0.50(-1.71%)
Feb 22, 2006 29.19 29.55 28.87 29.20 2,495,858 -0.10(-0.34%)
Feb 21, 2006 29.76 30.09 29.20 29.30 1,529,601 +0.50(+1.74%)
Feb 17, 2006 29.10 29.58 28.80 28.80 2,083,629 +1.45(+5.30%)
Feb 15, 2006 27.90 28.41 27.32 27.35 1,890,968 -0.80(-2.84%)
Feb 14, 2006 27.45 28.31 27.23 28.15 2,186,213 +0.73(+2.66%)
Feb 13, 2006 27.70 28.25 26.89 27.42 2,234,404 -0.68(-2.42%)
Feb 10, 2006 28.65 28.68 27.40 28.10 2,669,618 -0.65(-2.26%)
Feb 09, 2006 29.15 29.56 28.70 28.75 2,417,732 +0.40(+1.41%)
Feb 08, 2006 28.55 29.11 28.20 28.35 5,096,213 +5.58(+24.51%)
Feb 07, 2006 22.77 22.77 22.77 22.77 0 +0.00(+0.00%)
Feb 06, 2006 22.77 22.77 22.77 22.77 0 +0.00(+0.00%)
Feb 03, 2006 22.77 22.77 22.77 22.77 0 +0.00(+0.00%)
Feb 02, 2006 22.77 22.77 22.77 22.77 0 +0.00(+0.00%)
Feb 01, 2006 22.77 22.77 22.77 22.77 0 +0.00(+0.00%)
Jan 31, 2006 22.77 22.77 22.77 22.77 0 +0.00(+0.00%)
Jan 30, 2006 22.77 22.77 22.77 22.77 0 +0.00(+0.00%)
Jan 27, 2006 22.77 22.77 22.77 22.77 0 +0.00(+0.00%)
Jan 26, 2006 22.77 22.77 22.77 22.77 0 +0.00(+0.00%)
Jan 25, 2006 22.77 22.77 22.77 22.77 0 +0.00(+0.00%)
Jan 24, 2006 22.77 22.77 22.77 22.77 0 +0.00(+0.00%)
Jan 23, 2006 22.77 22.77 22.77 22.77 0 +0.00(+0.00%)
Jan 20, 2006 22.77 22.77 22.77 22.77 0 +0.00(+0.00%)
Jan 19, 2006 22.77 22.77 22.77 22.77 0 +0.00(+0.00%)
Jan 18, 2006 22.77 22.77 22.77 22.77 0 +0.00(+0.00%)
Jan 17, 2006 22.77 22.77 22.77 22.77 0 +0.00(+0.00%)
Jan 13, 2006 22.77 22.77 22.77 22.77 0 +0.00(+0.00%)
Jan 12, 2006 22.77 22.77 22.77 22.77 0 +0.00(+0.00%)
Jan 11, 2006 22.77 22.77 22.77 22.77 0 +0.00(+0.00%)
Jan 10, 2006 22.77 22.77 22.77 22.77 0 +0.00(+0.00%)
Jan 09, 2006 22.77 22.77 22.77 22.77 0 +0.00(+0.00%)
Jan 06, 2006 22.77 22.77 22.77 22.77 0 +0.00(+0.00%)
Jan 05, 2006 22.77 22.77 22.77 22.77 0 +0.00(+0.00%)
Jan 04, 2006 22.77 22.77 22.77 22.77 0 +0.00(+0.00%)
Jan 03, 2006 22.77 22.77 22.77 22.77 0 +0.00(+0.00%)
Dec 30, 2005 22.77 22.77 22.77 22.77 0 +0.00(+0.00%)
Dec 29, 2005 22.77 22.77 22.77 22.77 0 +0.00(+0.00%)
Dec 28, 2005 22.77 22.77 22.77 22.77 0 +0.00(+0.00%)
Dec 23, 2005 22.77 22.77 22.77 22.77 0 +0.00(+0.00%)
Dec 22, 2005 22.77 22.77 22.77 22.77 0 +0.00(+0.00%)
Dec 21, 2005 23.15 23.32 22.45 22.77 1,211,435 +0.00(+0.00%)
Dec 20, 2005 23.15 23.32 22.45 22.77 1,211,435 -0.28(-1.21%)
Dec 19, 2005 23.45 23.75 22.99 23.05 1,354,010 +0.03(+0.13%)
Dec 16, 2005 23.20 23.33 23.02 23.02 2,264,889 -0.08(-0.35%)
Dec 15, 2005 22.88 23.42 22.88 23.10 1,474,278 +0.38(+1.67%)
Dec 14, 2005 23.30 23.60 22.70 22.72 2,295,236 -0.92(-3.89%)
Dec 13, 2005 23.51 23.92 23.17 23.64 1,937,911 -0.30(-1.25%)
Dec 12, 2005 24.55 24.80 23.65 23.94 2,326,426 -0.11(-0.46%)
Dec 09, 2005 25.00 25.15 24.01 24.05 2,389,709 -0.57(-2.32%)
Dec 08, 2005 24.10 24.77 23.86 24.62 2,552,503 +0.57(+2.37%)
Dec 07, 2005 24.05 24.49 23.80 24.05 3,043,958 +0.24(+1.01%)
Dec 06, 2005 23.39 23.99 23.23 23.81 3,431,817 +0.23(+0.98%)
Dec 05, 2005 23.90 24.02 23.37 23.58 2,169,658 -0.20(-0.84%)
Dec 02, 2005 24.45 24.54 23.76 23.78 1,630,046 -0.73(-2.98%)
Dec 01, 2005 24.02 24.62 24.02 24.51 2,600,029 +0.81(+3.42%)
Nov 30, 2005 24.49 24.59 23.64 23.70 2,004,161 -1.16(-4.67%)
Nov 29, 2005 24.99 25.14 24.67 24.86 1,257,500 -0.19(-0.76%)
Nov 28, 2005 25.23 25.57 24.86 25.05 1,211,040 +0.02(+0.08%)
Nov 25, 2005 25.15 25.47 25.00 25.03 642,074 +0.23(+0.93%)
Nov 23, 2005 25.00 25.09 24.65 24.80 1,163,898 -0.62(-2.44%)
Nov 22, 2005 25.45 25.48 24.52 25.42 2,333,556 +0.23(+0.91%)
Nov 21, 2005 24.43 25.20 24.18 25.19 2,787,006 +1.16(+4.83%)
Nov 18, 2005 24.40 24.44 23.83 24.03 1,125,824 -0.13(-0.54%)
Nov 17, 2005 24.20 24.60 24.00 24.16 3,560,442 +0.22(+0.92%)
Nov 16, 2005 23.43 23.98 23.38 23.94 3,007,568 +0.94(+4.09%)
Nov 15, 2005 23.47 23.47 22.94 23.00 1,060,333 -0.35(-1.50%)
Nov 14, 2005 23.45 23.53 23.15 23.35 764,307 -0.10(-0.43%)
Nov 11, 2005 23.25 23.47 22.90 23.45 1,008,883 +0.35(+1.52%)
Nov 10, 2005 23.86 23.89 23.10 23.10 1,455,196 -0.50(-2.12%)
Nov 09, 2005 23.24 23.76 23.05 23.60 1,654,168 +0.56(+2.43%)
Nov 08, 2005 23.15 23.28 22.92 23.04 2,195,945 -0.05(-0.22%)
Nov 07, 2005 23.41 23.57 23.00 23.09 1,413,062 -0.10(-0.43%)
Nov 04, 2005 23.44 23.66 22.85 23.19 1,916,291 -0.15(-0.64%)
Nov 03, 2005 24.00 24.24 23.01 23.34 2,509,831 -0.72(-2.99%)
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.