Goldcorp Inc $23.48

up +0.12


23/9/2014 10:46 AM  |  NYSE : GG  
Industries : Metals & Mining / Gold
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

GG historical data

Date Open High Low Close Volume
9/22/201423.6323.6723.1523.365,836,764
9/19/201424.2724.3223.5023.688,602,386
9/18/201424.7624.7824.2324.326,002,727
9/17/201425.3125.5024.7624.843,970,207
9/16/201425.1825.6024.8625.314,306,719
9/15/201425.3125.3724.8325.213,321,753
9/12/201425.1225.4724.9225.124,699,972
9/11/201425.0125.4924.8725.414,682,877
9/10/201425.3125.6025.0825.224,422,897
9/9/201425.1025.6025.0025.505,823,154
9/8/201425.6925.7025.0125.115,639,392
9/5/201425.9326.1125.4125.786,182,865
9/4/201426.8426.9625.7525.956,468,115
9/3/201426.8726.9426.6726.732,977,258
9/2/201427.3127.3326.5926.736,605,004
8/29/201427.6828.1527.0328.072,542,444
8/28/201427.8528.0227.6727.772,315,297
8/27/201427.6227.7227.2527.512,097,403
8/26/201427.3127.6027.1127.534,262,736
8/25/201427.1027.2126.7126.914,185,515
8/22/201427.4827.5627.0927.283,032,251
8/21/201427.9027.9227.2127.496,332,057
8/20/201428.4828.6128.1528.392,971,905
8/19/201428.4928.7128.3328.411,945,278
8/18/201428.4528.6828.2728.582,499,661
8/15/201428.4128.8928.3328.603,514,400
8/14/201429.3029.6528.7928.994,550,973
8/13/201428.9229.3228.8529.254,209,425
8/12/201428.3529.0628.3428.835,262,710
8/11/201428.0528.3527.9328.252,364,261
8/8/201428.3428.5227.8928.063,123,325
8/7/201428.0628.4527.8028.323,557,868
8/6/201428.1328.3028.0328.164,392,574
8/5/201427.4127.7827.1127.683,939,306
8/4/201427.7327.8527.3027.453,658,940
8/1/201427.8028.0027.5027.723,874,762
7/31/201427.5728.1527.3927.404,207,537
7/30/201427.9927.9927.6027.744,505,861
7/29/201428.5228.5728.0228.182,597,572
7/28/201428.0728.5028.0028.443,196,367
7/25/201427.2128.2427.1528.205,044,742
7/24/201427.2927.3127.0627.245,632,222
7/23/201427.4427.7527.3427.413,514,433
7/22/201427.7527.7527.2727.482,944,404
7/21/201428.0228.1027.4727.793,419,548
7/18/201427.7827.9727.5827.953,659,845
7/17/201427.6228.2227.5228.145,471,596
7/16/201427.1827.6127.0927.393,991,331
7/15/201427.7728.1726.8826.985,619,388
7/14/201427.5527.9427.4227.813,952,723
7/11/201427.9828.6027.9028.424,574,475
7/10/201428.8829.3927.9127.966,880,988
7/9/201428.0328.4527.9028.324,963,244
7/8/201427.6627.9527.3827.844,335,101
7/7/201427.4427.5527.2627.383,737,859
7/3/201427.5927.7327.2427.672,815,766
7/2/201427.6328.1027.6327.913,487,503
7/1/201427.9528.1727.5727.663,879,036
6/30/201427.4528.0327.3227.914,471,818
6/27/201427.7327.7827.3227.623,782,559
6/26/201427.2527.7126.8727.624,187,327
6/25/201427.2327.6827.2227.384,197,769
6/24/201428.0228.2227.1827.226,657,678
6/23/201427.3427.9627.1827.915,441,007
6/20/201427.3827.5926.9927.276,823,937
6/19/201426.7727.5726.6727.3711,649,031
6/18/201425.0126.1324.9926.107,390,466
6/17/201424.6225.1624.5725.063,911,323
6/16/201425.2925.3524.8224.894,812,259
6/13/201425.0225.2524.6125.204,277,164
6/12/201424.3525.1524.3525.076,632,703
6/11/201424.1024.3023.9124.226,422,242
6/10/201423.2023.9523.1723.924,922,693
6/9/201423.0223.2222.9723.042,263,720
6/6/201423.2823.3522.7623.004,183,735
6/5/201423.2123.5523.1123.284,367,058
6/4/201422.8223.0822.8222.983,855,108
6/3/201422.9223.0022.6822.826,272,686
6/2/201423.2323.2522.7922.907,256,813
5/30/201423.0923.3822.7623.377,912,286
5/29/201423.0023.3722.9023.115,229,867
5/28/201423.4723.5222.9123.146,136,667
5/27/201424.2624.3823.4023.566,575,524
5/23/201424.6324.6424.2624.473,034,904
5/22/201424.9024.9224.5324.652,603,639
5/21/201424.3824.7224.3124.712,341,338
5/20/201424.2324.6524.1624.572,350,189
5/19/201424.8024.8024.2924.542,807,677
5/16/201424.7824.8124.4824.592,195,045
5/15/201425.1225.3124.7824.933,850,228
5/14/201425.1225.3425.0025.283,629,773
5/13/201424.8624.9924.6724.872,299,492
5/12/201425.1225.3224.8524.892,824,241
5/9/201424.9025.0124.6524.852,501,111
5/8/201424.9125.1224.7524.882,839,158
5/7/201425.1625.2624.6924.863,748,199
5/6/201425.2725.3925.1925.302,375,273
5/5/201425.5025.5725.2125.342,879,356
5/2/201424.8225.2924.4925.275,024,832
5/1/201424.5324.9424.3624.744,859,242
Trading Center