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 (%)
Jan 31, 2022 1.000 1.030 0.9000 0.9900 64,950 -0.05(-4.81%)
Jan 28, 2022 1.210 1.210 1.000 1.040 38,303 -0.01(-0.95%)
Jan 27, 2022 1.060 1.090 1.050 1.050 59,300 -0.06(-5.41%)
Jan 26, 2022 1.070 1.130 1.070 1.110 52,200 +0.01(+0.91%)
Jan 25, 2022 1.070 1.100 1.070 1.100 5,606 +0.03(+2.80%)
Jan 24, 2022 1.110 1.110 1.070 1.070 81,563 -0.08(-6.96%)
Jan 21, 2022 1.150 1.150 1.110 1.150 5,400 +0.02(+1.77%)
Jan 20, 2022 1.150 1.210 1.130 1.130 62,592 +0.01(+0.89%)
Jan 19, 2022 1.110 1.300 1.110 1.120 150,935 +0.01(+0.90%)
Jan 18, 2022 1.110 1.110 1.110 1.110 370 +0.00(+0.00%)
Jan 17, 2022 1.090 1.110 1.090 1.110 300 +0.02(+1.83%)
Jan 14, 2022 1.140 1.180 1.090 1.090 31,510 -0.02(-1.80%)
Jan 13, 2022 1.160 1.160 1.110 1.110 2,550 -0.07(-5.93%)
Jan 12, 2022 1.180 1.180 1.150 1.180 3,300 +0.04(+3.51%)
Jan 11, 2022 1.140 1.140 1.130 1.140 8,820 -0.06(-5.00%)
Jan 10, 2022 1.250 1.250 1.060 1.200 15,901 +0.10(+9.09%)
Jan 07, 2022 1.160 1.160 1.050 1.100 121,704 +0.02(+1.85%)
Jan 06, 2022 1.160 1.190 1.080 1.080 95,381 -0.12(-10.00%)
Jan 05, 2022 1.230 1.260 1.170 1.200 20,150 -0.03(-2.44%)
Jan 04, 2022 1.310 1.310 1.160 1.230 30,442 +0.03(+2.50%)
Dec 31, 2021 1.200 1.200 1.200 0 +0.02(+1.69%)
Dec 30, 2021 1.200 1.200 1.180 1.180 42,166 +0.02(+1.72%)
Dec 29, 2021 1.210 1.210 1.160 1.160 26,014 -0.06(-4.92%)
Dec 24, 2021 1.220 1.220 1.220 0 +0.02(+1.67%)
Dec 23, 2021 1.200 1.280 1.200 1.200 26,346 +0.00(+0.00%)
Dec 22, 2021 1.350 1.350 1.180 1.200 16,369 +0.00(+0.00%)
Dec 21, 2021 1.160 1.250 1.160 1.200 49,501 +0.03(+2.56%)
Dec 20, 2021 1.170 1.180 1.160 1.170 298,200 -0.03(-2.50%)
Dec 17, 2021 1.210 1.210 1.200 1.200 2,900 +0.00(+0.00%)
Dec 16, 2021 1.160 1.230 1.150 1.200 29,820 +0.00(+0.00%)
Dec 15, 2021 1.180 1.210 1.180 1.200 24,278 +0.00(+0.00%)
Dec 14, 2021 1.220 1.220 1.160 1.200 56,844 -0.02(-1.64%)
Dec 13, 2021 1.230 1.230 1.210 1.220 12,690 -0.01(-0.81%)
Dec 10, 2021 1.280 1.280 1.210 1.230 10,400 -0.02(-1.60%)
Dec 09, 2021 1.220 1.250 1.220 1.250 5,200 +0.00(+0.00%)
Dec 08, 2021 1.270 1.280 1.220 1.250 12,033 +0.00(+0.00%)
Dec 07, 2021 1.270 1.290 1.230 1.250 9,500 +0.02(+1.63%)
Dec 06, 2021 1.230 1.320 1.160 1.230 41,800 -0.04(-3.15%)
Dec 03, 2021 1.250 1.300 1.220 1.270 47,852 +0.02(+1.60%)
Dec 02, 2021 1.320 1.320 1.220 1.250 37,634 -0.08(-6.02%)
Dec 01, 2021 1.300 1.440 1.300 1.330 12,839 +0.03(+2.31%)
Nov 30, 2021 1.320 1.340 1.280 1.300 69,167 -0.08(-5.80%)
Nov 29, 2021 1.440 1.440 1.320 1.380 19,403 -0.02(-1.43%)
Nov 26, 2021 1.400 1.440 1.350 1.400 20,100 +0.04(+2.94%)
Nov 25, 2021 1.370 1.400 1.360 1.360 7,000 +0.00(+0.00%)
Nov 24, 2021 1.340 1.500 1.340 1.360 13,600 +0.02(+1.49%)
Nov 23, 2021 1.340 1.340 1.310 1.340 27,300 +0.00(+0.00%)
Nov 22, 2021 1.360 1.390 1.310 1.340 32,478 -0.02(-1.47%)
Nov 19, 2021 1.390 1.410 1.310 1.360 22,994 -0.04(-2.86%)
Nov 18, 2021 1.420 1.450 1.400 1.400 9,210 -0.02(-1.41%)
Nov 17, 2021 1.460 1.460 1.390 1.420 112,000 -0.05(-3.40%)
Nov 16, 2021 1.500 1.510 1.430 1.470 36,400 -0.07(-4.55%)
Nov 15, 2021 1.550 1.550 1.530 1.540 6,030 -0.01(-0.65%)
Nov 12, 2021 1.550 1.550 1.470 1.550 44,533 +0.09(+6.16%)
Nov 11, 2021 1.390 1.470 1.390 1.460 41,710 +0.07(+5.04%)
Nov 10, 2021 1.440 1.390 66,517 -0.05(-3.47%)
Nov 09, 2021 1.440 1.530 1.440 1.440 18,255 +0.00(+0.00%)
Nov 08, 2021 1.500 1.520 1.430 1.440 58,038 +0.00(+0.00%)
Nov 05, 2021 1.510 1.510 1.410 1.440 26,633 -0.03(-2.04%)
Nov 04, 2021 1.510 1.520 1.410 1.470 17,415 -0.02(-1.34%)
Nov 03, 2021 1.500 1.500 1.450 1.490 17,475 +0.01(+0.68%)
Nov 02, 2021 1.500 1.500 1.480 1.480 12,500 -0.01(-0.67%)
Nov 01, 2021 1.480 1.600 1.470 1.490 29,118 -0.06(-3.87%)
Oct 29, 2021 1.570 1.600 1.500 1.550 30,944 +0.01(+0.65%)
Oct 28, 2021 1.490 1.580 1.470 1.540 47,381 +0.11(+7.69%)
Oct 27, 2021 1.420 1.550 1.390 1.430 68,241 +0.02(+1.42%)
Oct 26, 2021 1.410 1.450 1.380 1.410 19,601 -0.01(-0.70%)
Oct 25, 2021 1.410 1.420 1.390 1.420 6,880 -0.02(-1.39%)
Oct 22, 2021 1.450 1.480 1.380 1.440 47,212 +0.01(+0.70%)
Oct 21, 2021 1.490 1.520 1.430 1.430 23,982 -0.05(-3.38%)
Oct 20, 2021 1.520 1.550 1.480 1.480 37,219 +0.00(+0.00%)
Oct 19, 2021 1.480 1.550 1.470 1.480 29,056 -0.05(-3.27%)
Oct 18, 2021 1.630 1.630 1.500 1.530 39,437 -0.05(-3.16%)
Oct 15, 2021 1.510 1.660 1.500 1.580 35,625 +0.09(+6.04%)
Oct 14, 2021 1.600 1.600 1.470 1.490 33,152 -0.11(-6.88%)
Oct 13, 2021 1.580 1.640 1.510 1.600 12,400 -0.03(-1.84%)
Oct 12, 2021 1.530 1.750 1.530 1.630 59,998 +0.14(+9.40%)
Oct 08, 2021 1.490 1.490 1.490 0 +0.05(+3.47%)
Oct 07, 2021 1.390 1.450 1.350 1.440 33,408 +0.10(+7.46%)
Oct 06, 2021 1.300 1.510 1.300 1.340 122,179 +0.04(+3.08%)
Oct 05, 2021 1.320 1.440 1.260 1.300 78,677 -0.03(-2.26%)
Oct 04, 2021 1.400 1.420 1.270 1.330 38,804 -0.12(-8.28%)
Oct 01, 2021 1.350 1.470 1.350 1.450 69,327 +0.11(+8.21%)
Sep 30, 2021 1.240 1.390 1.240 1.340 66,190 +0.12(+9.84%)
Sep 29, 2021 1.250 1.250 1.110 1.220 69,876 -0.11(-8.27%)
Sep 28, 2021 1.370 1.370 1.300 1.330 19,300 -0.03(-2.21%)
Sep 27, 2021 1.370 1.410 1.300 1.360 52,002 -0.04(-2.86%)
Sep 24, 2021 1.330 1.400 1.230 1.400 96,901 +0.08(+6.06%)
Sep 23, 2021 1.390 1.420 1.300 1.320 20,945 -0.03(-2.22%)
Sep 22, 2021 1.410 1.460 1.330 1.350 24,767 -0.14(-9.40%)
Sep 21, 2021 1.430 1.490 1.360 1.490 12,350 +0.05(+3.47%)
Sep 20, 2021 1.470 1.470 1.440 1.440 14,200 -0.03(-2.04%)
Sep 17, 2021 1.520 1.520 1.460 1.470 11,702 -0.06(-3.92%)
Sep 16, 2021 1.530 1.530 1.460 1.530 32,833 -0.04(-2.55%)
Sep 15, 2021 1.500 1.600 1.470 1.570 15,399 +0.07(+4.67%)
Sep 14, 2021 1.450 1.540 1.400 1.500 16,232 +0.02(+1.35%)
Sep 13, 2021 1.630 1.640 1.350 1.480 13,007 +0.00(+0.00%)
Sep 10, 2021 1.540 1.580 1.480 1.480 16,800 -0.07(-4.52%)
Sep 09, 2021 1.560 1.560 1.550 1.550 8,900 -0.01(-0.64%)
Sep 08, 2021 1.570 1.570 1.560 1.560 9,000 -0.02(-1.27%)
Sep 07, 2021 1.600 1.600 1.580 1.580 4,325 -0.02(-1.25%)
Sep 03, 2021 1.600 1.600 1.600 0 +0.04(+2.56%)
Sep 02, 2021 1.600 1.600 1.560 1.560 12,317 -0.04(-2.50%)
Sep 01, 2021 1.620 1.620 1.600 1.600 16,385 -0.02(-1.23%)
Aug 31, 2021 1.620 1.660 1.620 1.620 5,815 +0.00(+0.00%)
Aug 30, 2021 1.720 1.720 1.610 1.620 8,615 -0.11(-6.36%)
Aug 27, 2021 1.680 1.770 1.680 1.730 34,230 +0.06(+3.59%)
Aug 26, 2021 1.750 1.750 1.670 1.670 6,281 -0.08(-4.57%)
Aug 25, 2021 1.600 1.800 1.550 1.750 172,924 +0.17(+10.76%)
Aug 24, 2021 1.540 1.580 1.480 1.580 13,540 +0.02(+1.28%)
Aug 23, 2021 1.420 1.600 1.420 1.560 19,683 +0.08(+5.41%)
Aug 20, 2021 1.470 1.480 1.300 1.480 38,226 +0.00(+0.00%)
Aug 19, 2021 1.480 1.580 1.440 1.480 8,686 -0.09(-5.73%)
Aug 18, 2021 1.540 1.580 1.480 1.570 19,200 +0.02(+1.29%)
Aug 16, 2021 1.550 1.550 1.550 0 -0.02(-1.27%)
Aug 13, 2021 1.570 1.570 1.550 1.570 11,781 +0.00(+0.00%)
Aug 12, 2021 1.510 1.600 1.500 1.570 9,900 +0.07(+4.67%)
Aug 11, 2021 1.550 1.590 1.500 1.500 22,437 -0.04(-2.60%)
Aug 10, 2021 1.590 1.590 1.560 1.540 8,308 -0.05(-3.14%)
Aug 09, 2021 1.590 1.590 1.590 1.590 501 +0.00(+0.00%)
Aug 06, 2021 1.610 1.610 1.530 1.590 26,279 -0.05(-3.05%)
Aug 05, 2021 1.640 1.640 1.640 1.640 212 -0.04(-2.38%)
Aug 04, 2021 1.700 1.700 1.590 1.680 11,300 -0.01(-0.59%)
Aug 03, 2021 1.600 1.720 1.510 1.690 67,967 +0.02(+1.20%)
Jul 30, 2021 1.670 1.670 1.670 0 -0.03(-1.76%)
Jul 29, 2021 1.610 1.770 1.610 1.700 81,438 +0.10(+6.25%)
Jul 27, 2021 1.600 1.600 1.600 1 +0.00(+0.00%)
Jul 26, 2021 1.590 1.640 1.590 1.600 1,600 +0.03(+1.91%)
Jul 23, 2021 1.600 1.600 1.570 1.570 803 -0.07(-4.27%)
Jul 22, 2021 1.610 1.640 1.570 1.640 17,202 -0.01(-0.61%)
Jul 21, 2021 1.540 1.650 1.540 1.650 3,505 +0.00(+0.00%)
Jul 20, 2021 1.650 1.650 1.580 1.650 11,962 +0.04(+2.48%)
Jul 19, 2021 1.650 1.700 1.540 1.610 20,223 -0.04(-2.42%)
Jul 16, 2021 1.650 1.650 1.650 1.650 5,310 +0.00(+0.00%)
Jul 15, 2021 1.730 1.730 1.650 1.650 4,945 -0.02(-1.20%)
Jul 14, 2021 1.690 1.800 1.650 1.670 97,709 +0.05(+3.09%)
Jul 13, 2021 1.600 1.630 1.500 1.620 44,084 +0.02(+1.25%)
Jul 12, 2021 1.640 1.640 1.600 1.600 13,500 -0.08(-4.76%)
Jul 09, 2021 1.680 1.680 1.680 1.680 271 +0.02(+1.20%)
Jul 08, 2021 1.600 1.670 1.580 1.660 94,180 +0.05(+3.11%)
Jul 07, 2021 1.660 1.710 1.600 1.610 20,830 -0.06(-3.59%)
Jul 06, 2021 1.670 1.670 1.610 1.670 7,413 -0.01(-0.60%)
Jul 05, 2021 1.620 1.790 1.620 1.680 1,219 +0.01(+0.60%)
Jul 02, 2021 1.680 1.690 1.610 1.670 5,392 -0.02(-1.18%)
Jun 30, 2021 1.690 1.690 1.690 0 +0.00(+0.00%)
Jun 29, 2021 1.780 1.780 1.670 1.690 31,375 +0.00(+0.00%)
Jun 28, 2021 1.900 1.900 1.670 1.690 96,339 -0.20(-10.58%)
Jun 25, 2021 2.050 2.050 1.860 1.890 18,475 -0.07(-3.57%)
Jun 24, 2021 1.850 2.010 1.850 1.960 15,935 +0.04(+2.08%)
Jun 23, 2021 1.990 2.010 1.870 1.920 21,610 -0.04(-2.04%)
Jun 22, 2021 1.960 1.980 1.930 1.960 11,933 -0.04(-2.00%)
Jun 21, 2021 2.050 2.110 1.960 2.000 29,945 -0.01(-0.50%)
Jun 18, 2021 2.180 2.180 2.000 2.010 68,401 -0.03(-1.47%)
Jun 17, 2021 2.120 2.150 2.010 2.040 42,525 -0.08(-3.77%)
Jun 16, 2021 2.120 2.160 2.110 2.120 11,494 -0.04(-1.85%)
Jun 15, 2021 2.130 2.160 2.100 2.160 13,950 +0.04(+1.89%)
Jun 14, 2021 2.140 2.180 2.070 2.120 23,095 -0.03(-1.40%)
Jun 11, 2021 2.190 2.210 2.150 2.150 10,089 -0.05(-2.27%)
Jun 10, 2021 2.130 2.210 2.110 2.200 3,300 +0.04(+1.85%)
Jun 09, 2021 2.100 2.220 2.100 2.160 8,200 +0.03(+1.41%)
Jun 08, 2021 2.150 2.200 2.020 2.130 33,063 -0.07(-3.18%)
Jun 07, 2021 2.200 2.240 2.190 2.200 36,379 -0.05(-2.22%)
Jun 04, 2021 2.200 2.250 2.120 2.250 72,262 +0.05(+2.27%)
Jun 03, 2021 2.190 2.240 2.100 2.200 54,786 +0.02(+0.92%)
Jun 02, 2021 2.120 2.200 2.120 2.180 15,919 +0.08(+3.81%)
Jun 01, 2021 2.140 2.150 2.020 2.100 24,062 +0.08(+3.96%)
May 31, 2021 2.150 2.150 2.000 2.020 35,977 -0.06(-2.88%)
May 28, 2021 2.050 2.080 2.040 2.080 6,710 +0.07(+3.48%)
May 27, 2021 2.060 2.080 2.000 2.010 44,901 -0.05(-2.43%)
May 26, 2021 2.100 2.130 2.050 2.060 28,810 -0.08(-3.74%)
May 25, 2021 2.150 2.150 2.110 2.140 17,500 +0.03(+1.42%)
May 21, 2021 2.110 2.110 2.110 0 -0.03(-1.40%)
May 20, 2021 2.150 2.220 2.140 2.140 39,015 +0.04(+1.90%)
May 19, 2021 2.150 2.180 2.100 2.100 50,056 -0.05(-2.33%)
May 18, 2021 2.180 2.200 2.150 2.150 12,015 -0.03(-1.38%)
May 17, 2021 2.170 2.220 2.150 2.180 24,027 +0.02(+0.93%)
May 14, 2021 2.130 2.200 2.130 2.160 10,807 +0.03(+1.41%)
May 13, 2021 2.140 2.240 2.130 2.130 18,214 +0.00(+0.00%)
May 12, 2021 2.210 2.260 2.100 2.130 62,721 -0.02(-0.93%)
May 11, 2021 2.150 2.220 2.150 2.150 60,717 -0.02(-0.92%)
May 10, 2021 2.100 2.220 2.100 2.170 31,114 +0.00(+0.00%)
May 07, 2021 2.040 2.200 2.040 2.170 179,976 +0.10(+4.83%)
May 06, 2021 2.120 2.120 1.920 2.070 28,143 -0.03(-1.43%)
May 05, 2021 2.030 2.120 1.720 2.100 176,994 +0.11(+5.53%)
May 04, 2021 2.080 2.120 1.890 1.990 152,271 -0.08(-3.86%)
May 03, 2021 2.170 2.190 2.050 2.070 31,910 -0.10(-4.61%)
Apr 30, 2021 2.010 2.180 2.010 2.170 92,520 +0.16(+7.96%)
Apr 29, 2021 2.150 2.150 1.960 2.010 53,116 -0.11(-5.19%)
Apr 28, 2021 2.150 2.170 2.030 2.120 44,199 -0.08(-3.64%)
Apr 27, 2021 2.250 2.320 2.160 2.200 81,809 -0.04(-1.79%)
Apr 26, 2021 2.300 2.370 2.240 2.240 37,330 -0.03(-1.32%)
Apr 23, 2021 2.280 2.280 2.250 2.270 16,225 +0.00(+0.00%)
Apr 22, 2021 2.350 2.350 2.270 2.270 105,829 -0.13(-5.42%)
Apr 21, 2021 2.360 2.400 2.350 2.400 9,272 +0.05(+2.13%)
Apr 20, 2021 2.350 2.440 2.310 2.350 41,757 -0.01(-0.42%)
Apr 19, 2021 2.470 2.510 2.350 2.360 28,004 -0.04(-1.67%)
Apr 16, 2021 2.520 2.520 2.380 2.400 38,266 -0.04(-1.64%)
Apr 15, 2021 2.350 2.500 2.310 2.440 42,772 -0.06(-2.40%)
Apr 14, 2021 2.350 2.500 2.300 2.500 68,703 +0.09(+3.73%)
Apr 13, 2021 2.300 2.410 2.270 2.410 32,300 +0.11(+4.78%)
Apr 12, 2021 2.490 2.510 2.150 2.300 334,838 -0.20(-8.00%)
Apr 09, 2021 2.590 2.590 2.500 2.500 27,979 -0.06(-2.34%)
Apr 08, 2021 2.690 2.690 2.550 2.560 82,479 -0.08(-3.03%)
Apr 07, 2021 2.600 2.680 2.600 2.640 16,482 +0.08(+3.13%)
Apr 06, 2021 2.650 2.700 2.560 2.560 24,746 -0.08(-3.03%)
Apr 05, 2021 2.650 2.720 2.610 2.640 18,866 -0.06(-2.22%)
Apr 01, 2021 2.700 2.700 2.700 0 -0.08(-2.88%)
Mar 31, 2021 2.800 2.800 2.610 2.780 53,200 -0.02(-0.71%)
Mar 30, 2021 2.750 2.990 2.630 2.800 86,015 +0.05(+1.82%)
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.