Goldcorp Inc $23.60

down -0.21


17/4/2014 06:40 PM  |  NYSE : GG  
Industries : Metals & Mining / Gold
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

GG historical data

Date Open High Low Close Volume
4/17/201423.8224.0723.6023.603,923,730
4/16/201424.0124.3723.6823.816,431,800
4/15/201423.5923.7923.2123.716,021,450
4/14/201424.3124.6324.0024.304,895,380
4/11/201424.5324.6024.0124.095,212,330
4/10/201425.3225.4824.5024.5310,238,300
4/9/201425.0025.8724.9625.586,098,800
4/8/201425.1425.3824.9525.225,230,580
4/7/201424.7225.0624.5424.754,081,930
4/4/201425.2025.2324.7824.905,990,680
4/3/201424.8224.8524.4224.604,940,590
4/2/201424.9425.3724.9325.037,105,580
4/1/201424.6224.7324.3224.533,890,390
3/31/201425.0625.1524.3724.485,781,950
3/28/201424.8425.3024.5625.115,373,140
3/27/201424.4825.0124.3524.895,609,800
3/26/201425.5525.6524.5024.577,092,040
3/25/201425.8125.8525.3525.525,911,420
3/24/201426.3126.4925.3925.557,229,770
3/21/201426.9927.1726.4226.669,847,140
3/20/201426.5026.9126.3126.674,922,190
3/19/201427.1227.4326.6726.697,721,310
3/18/201427.4628.0127.3227.644,556,340
3/17/201428.5128.6027.9227.975,955,320
3/14/201428.9429.2728.2928.698,596,860
3/13/201427.8528.6827.5628.607,955,430
3/12/201427.3027.8627.1927.826,014,780
3/11/201426.8327.1026.5826.884,964,320
3/10/201427.0227.0526.5026.695,754,700
3/7/201427.3427.3726.9027.045,648,580
3/6/201427.6327.9027.4727.814,451,940
3/5/201427.2027.5026.9627.504,492,810
3/4/201427.0227.4626.7927.094,900,710
3/3/201427.6527.8227.2327.326,765,710
2/28/201427.0627.2126.6926.934,965,610
2/27/201427.1527.8526.9527.075,560,210
2/26/201426.9827.2426.7227.115,780,960
2/25/201427.5827.7827.2427.254,928,370
2/24/201427.9127.9627.5127.634,084,640
2/21/201427.6527.9827.2027.607,053,200
2/20/201426.6727.7426.5727.646,765,660
2/19/201427.3127.6726.5626.626,664,100
2/18/201427.8727.8827.1627.696,119,340
2/14/201427.6628.1327.3227.5510,207,800
2/13/201425.5927.0025.4626.989,858,520
2/12/201426.8326.9025.9126.047,468,390
2/11/201426.3226.9026.2026.759,837,860
2/10/201426.0526.5425.8926.057,744,160
2/7/201424.9525.6224.8725.548,388,600
2/6/201424.9125.0524.5524.843,877,590
2/5/201425.3925.5924.8024.818,254,120
2/4/201424.5825.1524.4725.128,068,190
2/3/201425.2525.6024.7224.759,529,760
1/31/201424.4425.0624.3724.8912,326,500
1/30/201423.8724.3523.6824.149,914,220
1/29/201424.3124.7824.0124.7311,028,600
1/28/201423.2823.9723.1023.856,822,720
1/27/201423.8723.9423.2523.286,074,060
1/24/201424.3824.5723.3724.0510,198,400
1/23/201423.5424.1723.5024.069,329,150
1/22/201423.4223.5423.0623.136,994,480
1/21/201423.0923.9122.8823.619,828,130
1/17/201422.5923.2622.4223.1710,515,900
1/16/201422.3622.4322.0422.315,414,230
1/15/201422.1122.3821.8722.189,085,780
1/14/201423.0123.0222.2022.248,861,060
1/13/201422.9923.1222.3323.1014,357,400
1/10/201422.8123.4522.7223.199,080,970
1/9/201422.1022.8721.9122.4110,301,700
1/8/201422.1522.3721.9222.139,248,700
1/7/201422.1922.4421.9522.437,932,000
1/6/201422.4722.7122.2622.437,154,910
1/3/201422.7722.7722.2422.296,615,240
1/2/201422.1522.8622.1022.6211,362,700
12/31/201320.8021.7420.7621.6711,442,200
12/30/201321.4821.4820.8720.916,873,800
12/27/201321.6021.7521.3821.594,885,320
12/26/201321.8022.0621.3421.505,459,380
12/24/201320.8821.5820.8621.574,841,990
12/23/201320.9720.9920.7420.937,607,190
12/20/201320.8821.0720.6720.9212,506,200
12/19/201320.6821.0220.5420.8410,117,300
12/18/201321.3621.9421.0721.1413,696,600
12/17/201321.2321.4821.0921.286,279,720
12/16/201321.1821.5320.9321.407,913,370
12/13/201321.2921.4621.0021.066,399,000
12/12/201320.8221.2820.5721.137,515,220
12/11/201321.7821.9521.1921.217,824,370
12/10/201321.6222.0721.6021.749,860,050
12/9/201321.1521.4020.9221.076,759,350
12/6/201321.0821.4020.9921.067,989,020
12/5/201321.1121.2520.7920.857,702,070
12/4/201321.1421.6320.8321.4910,434,400
12/3/201321.3521.5420.7420.9210,472,400
12/2/201322.0722.0921.3421.368,520,320
11/29/201322.6022.7822.3822.463,542,980
11/27/201322.5722.6222.2022.325,822,740
11/26/201322.8122.8922.2622.357,861,070
11/25/201322.8123.1822.2322.939,261,680
11/22/201323.3923.7923.0823.126,055,240
Trading Center