GG: Historical Prices for GOLDCORP INC

Date	Open	High	Low	Close	Volume	Adj Close*
20-Nov-09	43.20	43.84	42.94	43.64	6,730,400	43.64
19-Nov-09	43.39	44.09	42.62	44.01	7,904,300	44.01
18-Nov-09	44.97	45.19	43.50	43.83	8,597,000	43.83
17-Nov-09	44.09	44.61	43.81	44.60	7,762,600	44.60
16-Nov-09	44.85	45.24	44.10	44.65	9,924,500	44.65
13-Nov-09	43.25	44.22	42.93	44.07	9,054,300	44.07
12-Nov-09	43.81	44.44	42.91	43.09	11,818,600	43.09
11-Nov-09	44.87	45.12	44.05	44.26	9,220,400	44.26
10-Nov-09	43.74	44.35	43.03	44.05	12,279,000	44.05
9-Nov-09	42.54	44.41	42.41	44.00	18,748,900	44.00
9-Nov-09	$ 0.015 Dividend
6-Nov-09	40.41	41.92	40.40	41.25	11,517,100	41.23
5-Nov-09	40.36	40.63	39.66	40.44	7,992,600	40.43
4-Nov-09	40.57	40.90	39.08	39.88	14,981,600	39.87
3-Nov-09	37.09	40.14	36.88	40.12	15,634,700	40.11
2-Nov-09	37.46	38.59	36.41	37.16	13,992,000	37.15
30-Oct-09	37.38	37.44	35.47	36.77	12,071,000	36.76
29-Oct-09	36.58	38.13	36.58	37.67	9,888,800	37.66
28-Oct-09	37.75	38.11	36.15	36.23	11,037,500	36.22
27-Oct-09	38.48	38.59	37.52	37.77	10,980,600	37.76
26-Oct-09	40.07	40.60	38.16	38.41	9,094,200	38.40
23-Oct-09	41.32	41.32	39.77	40.01	7,831,500	40.00
22-Oct-09	41.11	41.23	40.34	40.75	7,774,300	40.74
21-Oct-09	41.22	42.61	41.05	41.37	8,443,200	41.35
20-Oct-09	42.69	42.69	40.83	41.52	9,590,500	41.50
19-Oct-09	42.60	42.79	41.79	42.59	6,095,900	42.57
16-Oct-09	41.79	42.74	41.62	42.40	7,531,000	42.38
15-Oct-09	42.13	42.58	41.90	41.99	7,969,900	41.97
14-Oct-09	43.30	43.41	42.54	42.78	7,898,100	42.76
13-Oct-09	42.62	43.40	41.84	42.88	8,878,600	42.86
13-Oct-09	$ 0.015 Dividend
12-Oct-09	42.84	43.18	41.95	42.25	4,482,500	42.22
9-Oct-09	42.15	42.65	41.62	42.36	5,957,700	42.33
8-Oct-09	42.40	43.15	41.67	42.39	9,609,700	42.36
7-Oct-09	41.81	42.26	41.26	42.18	8,971,800	42.15
6-Oct-09	41.15	42.22	40.89	41.67	12,322,300	41.64
5-Oct-09	38.62	39.75	38.11	39.32	7,040,400	39.29
2-Oct-09	37.83	39.34	37.73	38.12	8,882,600	38.09
1-Oct-09	40.51	40.54	38.33	38.41	9,765,700	38.38
30-Sep-09	40.77	40.82	39.42	40.37	10,049,500	40.34
29-Sep-09	38.47	40.19	38.33	39.77	8,271,900	39.74
28-Sep-09	38.69	39.70	38.34	38.44	6,912,300	38.41
25-Sep-09	39.00	39.30	38.21	38.48	9,259,900	38.45
24-Sep-09	41.11	41.25	38.93	39.41	9,812,500	39.38
23-Sep-09	41.70	42.17	40.62	40.64	8,454,100	40.61
22-Sep-09	42.23	42.60	41.53	41.80	9,095,900	41.77
21-Sep-09	39.83	41.15	39.57	40.91	8,706,400	40.88
18-Sep-09	42.14	42.14	40.73	41.16	10,105,800	41.13
17-Sep-09	42.44	43.32	41.50	42.12	9,273,500	42.09
16-Sep-09	43.10	43.22	42.60	42.93	11,142,200	42.90
16-Sep-09	$ 0.015 Dividend
15-Sep-09	40.92	42.28	40.83	42.28	10,550,300	42.23
14-Sep-09	40.48	41.24	40.27	40.83	6,921,800	40.79
11-Sep-09	41.73	42.11	40.91	41.16	10,331,100	41.12
10-Sep-09	39.39	41.07	39.14	40.82	10,899,500	40.78
9-Sep-09	40.65	41.24	39.04	39.50	14,979,600	39.46
8-Sep-09	42.88	43.39	40.80	40.93	11,815,800	40.89
4-Sep-09	40.87	41.99	40.66	41.55	10,050,300	41.51
3-Sep-09	40.05	41.79	39.26	41.27	18,285,800	41.23
2-Sep-09	36.73	39.94	36.60	39.76	16,284,800	39.72
1-Sep-09	36.36	37.10	35.80	36.13	6,133,200	36.09
31-Aug-09	36.28	36.63	36.00	36.46	5,766,500	36.42
28-Aug-09	37.03	37.44	36.56	37.08	5,748,100	37.04
27-Aug-09	35.42	36.35	34.67	36.35	4,787,900	36.31
26-Aug-09	35.55	35.81	35.17	35.50	3,483,100	35.46
25-Aug-09	36.38	36.49	35.56	35.88	4,149,700	35.84
24-Aug-09	36.03	36.80	35.54	35.63	5,139,300	35.59
21-Aug-09	36.40	36.47	35.55	35.87	5,722,700	35.83
20-Aug-09	34.89	35.64	34.79	35.36	4,398,500	35.32
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions