Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Goldcorp (TSX: G )

1.050 +0.030 (+2.94%)
Streaming Delayed Price Updated: 3:34 PM EDT, May 17, 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 (%)
May 31, 2022 2.180 2.250 2.050 2.050 50,156 -0.15(-6.82%)
May 30, 2022 2.290 2.290 2.160 2.200 38,028 -0.09(-3.93%)
May 27, 2022 2.350 2.400 2.150 2.290 78,991 -0.04(-1.72%)
May 26, 2022 2.150 2.370 2.150 2.330 148,355 +0.18(+8.37%)
May 25, 2022 2.160 2.220 2.100 2.150 111,140 +0.00(+0.00%)
May 24, 2022 2.120 2.170 2.100 2.150 96,467 +0.05(+2.38%)
May 20, 2022 2.100 0 -0.06(-2.78%)
May 19, 2022 1.900 2.180 1.900 2.160 257,373 +0.24(+12.50%)
May 18, 2022 1.880 1.930 1.850 1.920 35,465 +0.06(+3.23%)
May 17, 2022 1.850 1.860 1.750 1.860 14,905 +0.01(+0.54%)
May 16, 2022 1.880 1.880 1.850 1.850 33,016 +0.03(+1.65%)
May 13, 2022 1.680 1.970 1.680 1.820 79,659 +0.04(+2.25%)
May 12, 2022 1.910 1.910 1.630 1.780 84,757 -0.13(-6.81%)
May 11, 2022 1.750 1.910 1.730 1.910 79,767 +0.20(+11.70%)
May 10, 2022 1.750 1.830 1.680 1.710 53,893 -0.01(-0.58%)
May 09, 2022 1.900 1.900 1.720 1.720 17,855 -0.18(-9.47%)
May 06, 2022 1.870 1.940 1.850 1.900 48,173 +0.00(+0.00%)
May 05, 2022 1.970 1.970 1.900 1.900 12,615 -0.08(-4.04%)
May 04, 2022 1.910 1.980 1.800 1.980 107,656 +0.00(+0.00%)
May 03, 2022 1.950 2.020 1.940 1.980 89,326 +0.10(+5.32%)
May 02, 2022 2.080 2.080 1.840 1.880 79,904 -0.16(-7.84%)
Apr 29, 2022 1.680 2.150 1.650 2.040 197,394 +0.45(+28.30%)
Apr 28, 2022 1.520 1.650 1.480 1.590 18,075 +0.06(+3.92%)
Apr 27, 2022 1.650 1.650 1.520 1.530 84,606 -0.05(-3.16%)
Apr 26, 2022 1.550 1.580 1.420 1.580 53,321 +0.03(+1.94%)
Apr 25, 2022 1.660 1.660 1.460 1.550 183,650 -0.16(-9.36%)
Apr 22, 2022 1.910 1.920 1.670 1.710 128,982 -0.14(-7.57%)
Apr 21, 2022 1.850 1.890 1.850 1.850 4,746 -0.09(-4.64%)
Apr 20, 2022 2.050 2.050 1.890 1.940 86,875 -0.12(-5.83%)
Apr 19, 2022 2.150 2.150 1.880 2.060 183,349 -0.10(-4.63%)
Apr 18, 2022 2.200 2.250 2.120 2.160 148,131 +0.00(+0.00%)
Apr 14, 2022 2.160 0 +0.23(+11.92%)
Apr 13, 2022 1.680 1.960 1.650 1.930 158,539 +0.25(+14.88%)
Apr 12, 2022 1.680 1.680 1.660 1.680 136,693 +0.01(+0.60%)
Apr 11, 2022 1.680 1.680 1.640 1.670 74,140 -0.01(-0.60%)
Apr 08, 2022 1.600 1.730 1.590 1.680 142,873 +0.13(+8.39%)
Apr 07, 2022 1.510 1.600 1.500 1.550 252,778 +0.10(+6.90%)
Apr 06, 2022 1.250 1.480 1.240 1.450 142,067 +0.22(+17.89%)
Apr 05, 2022 1.250 1.280 1.230 1.230 17,003 -0.02(-1.60%)
Apr 04, 2022 1.180 1.290 1.180 1.250 12,402 +0.09(+7.76%)
Apr 01, 2022 1.190 1.190 1.140 1.160 5,500 -0.05(-4.13%)
Mar 31, 2022 1.130 1.260 1.130 1.210 20,500 -0.07(-5.47%)
Mar 30, 2022 1.270 1.300 1.270 1.280 18,951 +0.06(+4.92%)
Mar 29, 2022 1.230 1.260 1.110 1.220 73,200 -0.05(-3.94%)
Mar 28, 2022 1.230 1.270 1.230 1.270 7,647 +0.04(+3.25%)
Mar 25, 2022 1.280 1.290 1.160 1.230 25,950 -0.01(-0.81%)
Mar 24, 2022 1.290 1.330 1.200 1.240 78,850 -0.08(-6.06%)
Mar 23, 2022 1.310 1.320 1.300 1.320 23,670 +0.02(+1.54%)
Mar 22, 2022 1.260 1.310 1.260 1.300 17,771 +0.00(+0.00%)
Mar 21, 2022 1.390 1.390 1.280 1.300 29,881 -0.12(-8.45%)
Mar 18, 2022 1.370 1.420 1.370 1.420 8,110 +0.09(+6.77%)
Mar 17, 2022 1.280 1.340 1.280 1.330 21,057 +0.05(+3.91%)
Mar 16, 2022 1.310 1.320 1.250 1.280 27,150 +0.02(+1.59%)
Mar 15, 2022 1.350 1.350 1.250 1.260 36,847 -0.02(-1.56%)
Mar 14, 2022 1.450 1.450 1.280 1.280 28,950 -0.17(-11.72%)
Mar 11, 2022 1.450 1.510 1.320 1.450 49,207 -0.06(-3.97%)
Mar 10, 2022 1.440 1.520 1.420 1.510 207,332 +0.09(+6.34%)
Mar 09, 2022 1.480 1.500 1.340 1.420 81,991 -0.01(-0.70%)
Mar 08, 2022 1.340 1.490 1.340 1.430 518,893 +0.18(+14.40%)
Mar 07, 2022 1.290 1.290 1.180 1.250 70,366 +0.04(+3.31%)
Mar 04, 2022 1.130 1.260 1.130 1.210 118,472 +0.10(+9.01%)
Mar 03, 2022 1.080 1.130 1.080 1.110 31,825 +0.03(+2.78%)
Mar 02, 2022 1.030 1.130 1.020 1.080 16,300 +0.04(+3.85%)
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.