GG Historical Prices | Goldcorp Inc. Common Stock Stock

Dow

0.91% Nasdaq

0.87%

Goldcorp Inc. (GG)

-NYSE

27.14 0.68(2.44%) 4:00PM EDT

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
Jun 17, 2013	27.69	28.00	27.60	27.87	4,287,100	27.87
Jun 14, 2013	28.62	28.63	27.68	27.74	5,568,700	27.74
Jun 13, 2013	27.76	28.48	27.68	28.47	5,905,500	28.47
Jun 12, 2013	27.75	28.55	27.56	28.03	6,362,300	28.03
Jun 11, 2013	27.82	28.28	27.73	27.77	6,144,000	27.77
Jun 10, 2013	28.44	28.87	27.94	28.64	4,249,300	28.64
Jun 7, 2013	29.13	29.28	28.29	28.55	7,627,600	28.55
Jun 6, 2013	29.26	30.04	29.12	29.87	6,154,200	29.87
Jun 5, 2013	29.43	29.98	29.02	29.36	5,015,500	29.36
Jun 4, 2013	29.45	29.56	28.79	29.38	5,074,700	29.38
Jun 3, 2013	29.46	30.33	29.43	29.91	6,751,400	29.91
May 31, 2013	28.84	29.15	28.65	29.11	7,162,300	29.11
May 30, 2013	28.37	29.29	28.28	29.28	8,744,400	29.28
May 29, 2013	26.68	27.77	26.64	27.74	6,966,700	27.74
May 28, 2013	26.85	27.27	26.30	26.52	7,154,100	26.52
May 24, 2013	27.08	27.56	26.54	26.83	7,197,100	26.83
May 23, 2013	27.65	27.77	27.12	27.23	5,419,300	27.23
May 22, 2013	27.08	28.02	26.72	27.15	9,538,900	27.15
May 21, 2013	26.61	27.23	26.23	26.64	7,319,900	26.64
May 20, 2013	25.54	27.40	25.54	27.28	7,792,700	27.28
May 17, 2013	26.40	26.44	25.78	25.82	9,358,600	25.82
May 16, 2013	26.94	27.59	26.50	26.89	8,618,700	26.89
May 15, 2013	28.16	28.30	27.24	27.30	8,973,200	27.30
May 14, 2013	28.87	29.55	28.47	28.75	5,889,600	28.75
May 14, 2013	0.05 Dividend
May 13, 2013	29.48	29.66	29.05	29.17	4,046,500	29.12
May 10, 2013	28.95	29.76	28.70	29.75	8,795,000	29.70
May 9, 2013	29.70	30.95	29.57	29.79	7,552,600	29.74
May 8, 2013	28.76	30.31	28.53	30.29	7,994,700	30.24
May 7, 2013	28.64	28.86	28.18	28.48	6,675,800	28.43
May 6, 2013	29.11	29.15	28.80	28.92	3,158,200	28.87
May 3, 2013	28.82	29.64	28.67	28.90	5,951,100	28.85
May 2, 2013	28.69	29.10	28.20	28.68	6,996,600	28.63
May 1, 2013	28.80	29.14	28.21	28.85	8,213,900	28.80
Apr 30, 2013	28.70	29.59	28.02	29.58	9,306,200	29.53
Apr 29, 2013	29.39	29.72	28.67	28.83	6,962,500	28.78
Apr 26, 2013	30.07	30.08	28.68	28.84	7,621,400	28.79
Apr 25, 2013	30.01	30.63	29.76	29.90	9,826,300	29.85
Apr 24, 2013	28.31	29.52	28.17	29.43	8,046,100	29.38
Apr 23, 2013	28.31	28.31	27.55	27.75	6,831,700	27.70
Apr 22, 2013	28.64	28.75	28.15	28.56	7,219,500	28.51
Apr 19, 2013	28.29	28.46	27.43	27.86	8,070,800	27.81
Apr 18, 2013	27.56	28.35	27.39	27.84	9,525,900	27.79
Apr 17, 2013	27.73	28.28	27.11	27.21	13,609,500	27.16
Apr 16, 2013	28.29	28.74	27.56	27.78	12,200,900	27.73
Apr 16, 2013	0.05 Dividend
Apr 15, 2013	27.62	28.69	27.20	27.69	19,459,400	27.59
Apr 12, 2013	30.56	30.72	29.57	29.68	13,532,000	29.58
Apr 11, 2013	31.51	31.89	31.13	31.21	4,689,100	31.10
Apr 10, 2013	32.13	32.63	31.37	31.56	7,513,200	31.45
Apr 9, 2013	31.52	32.70	31.37	32.41	6,131,800	32.30
Apr 8, 2013	31.75	31.86	31.21	31.40	4,831,400	31.29
Apr 5, 2013	32.00	32.38	31.58	31.79	7,137,000	31.68
Apr 4, 2013	31.01	31.97	30.62	31.57	7,617,800	31.46
Apr 3, 2013	32.30	32.48	30.91	31.22	10,598,700	31.11
Apr 2, 2013	33.10	33.20	32.28	32.39	7,233,000	32.28
Apr 1, 2013	33.60	33.71	33.25	33.44	3,656,000	33.32
Mar 28, 2013	33.54	33.68	33.31	33.63	3,877,800	33.51
Mar 27, 2013	32.83	33.79	32.77	33.72	5,649,300	33.60
Mar 26, 2013	32.90	33.07	32.74	32.90	4,267,300	32.78
Mar 25, 2013	33.35	33.40	32.80	33.02	5,041,400	32.90
Mar 22, 2013	33.28	33.80	33.13	33.56	3,991,400	33.44
Mar 21, 2013	32.98	33.72	32.80	33.45	5,472,300	33.33
Mar 20, 2013	32.66	32.91	32.56	32.72	3,793,400	32.60
Mar 19, 2013	32.47	32.86	32.25	32.58	7,784,400	32.47
Mar 18, 2013	32.91	33.06	32.41	32.52	5,971,800	32.41
Mar 15, 2013	32.38	32.81	32.32	32.44	9,559,600	32.33
Mar 14, 2013	32.00	32.75	31.96	32.43	5,230,700	32.32
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in USD.

Quotes are real-time for NASDAQ, NYSE, and NYSE MKT. See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! Finance

Breaking News Visit Yahoo! News for the latest.

Search for share prices

More On GG

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

Goldcorp Inc. (GG)