$13.28 +0.64 (%) Goldcorp Inc - NYSE

Jul. 31, 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
7/31/201513.1213.3912.9113.2812,515,464
7/30/201512.8113.0212.5012.6410,143,717
7/29/201512.7013.0412.5312.8813,405,825
7/28/201512.8012.9912.5812.6711,577,321
7/27/201513.1113.6512.4712.6116,727,600
7/24/201512.5713.3312.3513.2821,721,721
7/23/201513.3713.4112.6912.7813,167,759
7/22/201512.8013.3612.6513.1914,451,958
7/21/201513.2313.6412.9913.1914,332,056
7/20/201513.9514.0212.8612.8921,827,398
7/17/201515.5215.6214.6414.6912,693,519
7/16/201515.7715.7915.5215.677,086,976
7/15/201515.9916.0115.7115.816,341,856
7/14/201516.3716.5016.1916.214,470,758
7/13/201516.2316.4515.9016.345,803,683
7/10/201516.7316.7716.3416.446,158,046
7/9/201517.0317.0416.5616.676,436,485
7/8/201516.7117.1216.6516.717,760,509
7/7/201516.4316.7816.1616.6011,944,371
7/6/201516.1716.8516.0916.707,945,331
7/2/201515.9416.2215.9216.184,908,245
7/1/201516.1316.1915.7715.886,454,738
6/30/201516.2516.4715.9916.206,796,096
6/29/201516.5316.6216.3116.364,721,873
6/26/201516.5216.6516.4016.513,656,111
6/25/201516.8416.9516.5116.564,309,315
6/24/201516.5816.9516.5716.796,277,998
6/23/201516.3416.7116.2916.576,479,392
6/22/201516.2516.4616.1816.238,684,682
6/19/201516.7216.8816.3116.479,509,053
6/18/201517.0217.0916.8616.975,619,800
6/17/201516.4016.7016.2016.6411,893,158
6/16/201516.6316.6616.2616.408,546,045
6/15/201516.7016.8516.5916.7110,291,005
6/12/201516.8617.0716.8016.854,174,647
6/11/201517.2117.2316.8116.978,108,076
6/10/201517.4717.5317.2217.314,881,323
6/9/201517.3817.5417.0917.184,831,023
6/8/201517.2817.3317.0117.315,305,262
6/5/201517.3217.3517.0317.247,919,104
6/4/201517.4617.6417.3817.604,646,294
6/3/201517.8318.0917.6517.755,542,361
6/2/201517.9218.1517.8317.945,062,521
6/1/201517.9218.0317.5917.725,721,832
5/29/201517.7817.9617.6017.765,417,435
5/28/201517.5217.8317.3717.814,264,165
5/27/201517.5317.6817.2917.575,972,603
5/26/201517.9517.9617.3617.4911,333,959
5/22/201518.3818.5218.1618.333,937,584
5/21/201518.4918.6518.2618.394,657,105
5/20/201518.7418.8218.5018.525,292,688
5/19/201519.0419.1118.5718.599,528,160
5/18/201519.4819.8119.4019.446,433,433
5/15/201519.4319.6919.2219.405,971,461
5/14/201519.6820.1419.5119.578,684,540
5/13/201519.2719.6819.2319.4310,872,245
5/12/201518.5919.0018.5618.928,517,757
5/11/201518.7518.9418.4218.555,855,115
5/8/201518.2818.8618.1818.748,415,630
5/7/201518.0018.1617.5318.149,699,016
5/6/201518.6518.7118.0418.097,612,714
5/5/201518.9919.1018.3618.547,104,585
5/4/201519.1119.1418.6918.765,316,861
5/1/201518.5918.8818.5118.688,615,893
4/30/201519.4519.5618.7318.8315,431,179
4/29/201519.8220.3019.8020.169,632,822
4/28/201519.1919.9619.1919.857,858,189
4/27/201519.2419.6819.0719.188,614,822
4/24/201519.4519.5718.9619.017,443,052
4/23/201518.9719.6518.8819.526,040,459
4/22/201519.3919.4618.7818.876,262,908
4/21/201519.5419.5919.3019.424,697,946
4/20/201519.5619.6919.3819.565,749,343
4/17/201520.0020.2119.7619.817,278,144
4/16/201520.2420.3019.6119.857,307,356
4/15/201519.2520.1319.2420.008,307,845
4/14/201519.2019.5019.0719.224,896,586
4/13/201519.2219.3219.0419.115,131,327
4/10/201519.1519.4819.0719.306,560,285
4/9/201518.6218.8918.4218.785,965,346
4/8/201519.2519.3018.7018.876,035,377
4/7/201519.2119.4518.9719.045,111,890
4/6/201519.6119.8219.2219.316,796,673
4/2/201518.9119.1918.5218.855,935,667
4/1/201518.3319.1118.3019.019,073,808
3/31/201518.0718.3717.9318.126,373,369
3/30/201518.1218.3917.8818.196,403,384
3/27/201518.4118.6618.1318.437,367,826
3/26/201519.2419.4118.4318.608,319,425
3/25/201519.6119.7018.9318.978,807,265
3/24/201519.7719.8919.3819.465,985,431
3/23/201519.5019.7419.2919.686,336,183
3/20/201518.8019.6518.7919.1719,236,126
3/19/201518.8618.8918.4118.619,688,546
3/18/201518.3119.1917.9318.9713,376,638
3/17/201518.5718.9118.2718.408,811,293
3/16/201518.9919.1018.4718.898,168,352
3/13/201518.5718.9018.0718.867,857,872
3/12/201518.9719.0618.3718.597,439,374
3/11/201518.1918.7917.9118.699,297,704
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!