$21.98 +0.24 (%) Goldcorp Inc - NYSE

Feb. 27, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

GG historical data

Date Open High Low Close Volume
2/27/201521.9022.3821.8821.986,797,166
2/26/201521.9322.1221.7221.746,507,788
2/25/201521.6521.8021.4521.595,920,893
2/24/201521.1521.5820.9021.366,095,615
2/23/201521.2021.7721.0121.517,869,415
2/20/201521.4921.9321.4121.448,512,744
2/19/201523.1223.1921.2821.3617,812,085
2/18/201522.8323.3722.2723.3210,747,627
2/17/201523.0623.2222.8022.876,155,959
2/13/201523.5623.7523.4223.545,211,131
2/12/201523.1723.4923.0023.315,311,329
2/11/201523.2123.3822.7222.835,096,266
2/10/201523.0323.4322.5923.216,319,542
2/9/201523.1323.6323.1223.457,970,224
2/6/201523.6123.7922.8522.8912,935,507
2/5/201523.9724.6323.9024.536,508,187
2/4/201524.0624.4423.8424.177,335,715
2/3/201524.0724.4623.7723.908,761,538
2/2/201523.6724.5923.6324.468,656,206
1/30/201523.2424.3422.9024.039,352,133
1/29/201523.0523.6522.6823.3610,116,905
1/28/201524.1524.4923.4823.788,791,861
1/27/201524.1524.7724.0924.5811,071,849
1/26/201523.3423.9022.8223.848,476,074
1/23/201524.0124.2923.5323.9411,686,367
1/22/201524.4824.9024.1224.2013,313,754
1/21/201524.7425.0023.6724.4416,055,334
1/20/201524.2424.7923.8624.2417,408,564
1/16/201522.8323.9522.8223.8120,265,118
1/15/201521.3522.9321.3222.6924,584,132
1/14/201520.7721.4820.1220.5013,557,265
1/13/201521.9321.9919.9120.3517,773,354
1/12/201520.8321.5820.8321.4610,186,922
1/9/201520.0620.7619.9820.769,431,890
1/8/201520.3520.5619.5619.7112,650,853
1/7/201519.9020.8519.7920.1510,193,661
1/6/201519.0820.5818.9720.3115,288,903
1/5/201519.0019.1618.3818.859,186,967
1/2/201518.1518.8518.0018.838,899,934
12/31/201418.5318.7618.2418.526,964,484
12/30/201418.1018.8818.0618.598,939,499
12/29/201418.1018.2117.6817.788,207,699
12/26/201418.2518.6618.0018.356,834,109
12/24/201417.2117.8117.0317.673,955,135
12/23/201417.4417.9617.1117.186,549,889
12/22/201418.3518.5017.2717.3711,143,440
12/19/201418.8919.0718.2818.2829,808,945
12/18/201418.2218.8617.8318.8210,093,224
12/17/201417.2618.1517.1417.9311,483,607
12/16/201417.8817.9217.0617.1111,917,047
12/15/201418.5518.7617.4017.4211,294,198
12/12/201419.2619.4118.7618.827,493,069
12/11/201419.4720.0319.1119.366,922,238
12/10/201420.3120.7319.6219.716,620,744
12/9/201419.9520.7419.9520.3110,506,438
12/8/201419.8419.8618.8419.4710,521,276
12/5/201419.6419.8919.3019.537,102,233
12/4/201420.6520.8819.9120.027,255,496
12/3/201420.5921.0820.4620.688,818,956
12/2/201420.7921.0820.2920.427,873,090
12/1/201420.2221.2920.0821.2611,979,350
11/28/201420.0820.2419.5519.646,369,162
11/26/201421.2321.2920.8620.914,887,238
11/25/201420.4921.2920.4121.269,580,925
11/24/201420.3420.6920.2520.395,563,009
11/21/201421.1421.1620.2920.528,196,438
11/20/201420.5420.7520.1420.617,445,288
11/19/201421.2621.3819.9920.0912,700,780
11/18/201420.9321.3620.5421.2911,196,537
11/17/201420.2820.8620.1320.5710,969,659
11/14/201418.9720.5018.8120.4212,117,027
11/13/201419.8519.9119.1519.257,961,039
11/12/201419.9020.1219.2319.678,150,379
11/11/201419.2619.8419.2319.599,874,036
11/10/201419.7819.8518.9519.0611,497,034
11/7/201419.0220.0418.9620.0214,027,998
11/6/201418.0718.8717.9818.5511,451,618
11/5/201417.8918.6517.7217.8313,397,795
11/4/201418.7818.9318.3318.4111,717,109
11/3/201418.8918.9418.1018.8512,213,357
10/31/201417.6518.9517.0118.7820,559,934
10/30/201420.9020.9118.5018.6121,482,632
10/29/201422.2822.3321.4221.527,773,856
10/28/201422.1922.4621.9122.443,751,789
10/27/201422.1622.2921.9721.984,286,024
10/24/201422.3522.6122.1522.255,499,391
10/23/201422.1622.5621.8722.337,747,570
10/22/201422.9623.0322.2822.297,943,328
10/21/201423.5123.7123.1723.226,404,373
10/20/201423.1623.4122.9623.305,254,589
10/17/201423.8423.8622.9222.927,998,973
10/16/201423.5024.1923.3723.887,508,318
10/15/201423.7424.4823.4123.649,413,778
10/14/201423.6024.2623.5523.715,997,404
10/13/201423.5624.1123.3723.515,542,465
10/10/201423.4824.1323.1423.226,041,483
10/9/201424.5824.6323.0323.579,403,479
10/8/201422.9424.7122.4424.5010,884,502
10/7/201423.2123.3422.5322.556,777,099
10/6/201422.8423.2322.7023.155,978,201
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center