| GOLDCORP, Inc. Add to My Watchlist | (NYSE: GG) |
| GOLDCORP | 35.89 | - (+0.00%) | - |
| Historical Data for GG |
|
|---|
| Date | Open | High | Low | Volume | Close | Change % |
|---|---|---|---|---|---|---|
| 02/09/10 | 35.29 | 36.50 | 35.10 | 14,053,603 | 35.89 | +1.48 +4.30% |
| 02/08/10 | 35.48 | 35.92 | 34.32 | 12,511,329 | 34.41 | -1.10 -3.10% |
| 02/05/10 | 33.24 | 35.58 | 32.84 | 18,026,902 | 35.51 | +2.29 +6.89% |
| 02/04/10 | 34.49 | 34.49 | 33.08 | 14,659,034 | 33.22 | -1.94 -5.52% |
| 02/03/10 | 35.54 | 36.17 | 35.08 | 7,207,200 | 35.16 | -0.51 -1.43% |
| 02/02/10 | 36.00 | 36.34 | 35.44 | 9,966,132 | 35.67 | +0.25 +0.72% |
| 02/01/10 | 34.35 | 35.61 | 34.33 | 8,051,774 | 35.42 | +1.46 +4.28% |
| 01/29/10 | 35.64 | 35.83 | 33.89 | 13,424,515 | 33.96 | -1.72 -4.82% |
| 01/28/10 | 36.25 | 36.46 | 34.86 | 10,869,117 | 35.68 | -0.22 -0.61% |
| 01/27/10 | 36.36 | 36.43 | 35.27 | 10,387,574 | 35.90 | -0.44 -1.21% |
| 01/26/10 | 35.73 | 36.99 | 35.59 | 8,053,978 | 36.34 | +0.13 +0.36% |
| 01/25/10 | 37.41 | 37.49 | 36.21 | 10,067,357 | 36.21 | -0.72 -1.95% |
| 01/22/10 | 36.78 | 37.90 | 36.50 | 12,339,589 | 36.93 | -0.03 -0.08% |
| 01/21/10 | 38.07 | 38.40 | 36.91 | 14,384,119 | 36.96 | -1.20 -3.14% |
| 01/20/10 | 39.25 | 39.79 | 37.84 | 15,536,360 | 38.16 | -2.15 -5.33% |
| 01/19/10 | 39.62 | 40.36 | 39.60 | 6,843,512 | 40.31 | +0.66 +1.66% |
| 01/18/10 | 39.65 | 39.65 | 39.65 | 0 | 39.65 | 0.00 0.00% |
| 01/15/10 | 40.32 | 40.32 | 39.50 | 10,712,446 | 39.65 | -0.95 -2.34% |
| 01/14/10 | 41.33 | 41.48 | 40.34 | 7,455,184 | 40.60 | -0.57 -1.38% |
| 01/13/10 | 41.14 | 41.49 | 40.34 | 7,898,259 | 41.17 | +0.24 +0.59% |
| 01/12/10 | 41.95 | 42.57 | 40.79 | 9,329,652 | 40.93 | -1.52 -3.58% |
| 01/11/10 | 43.19 | 43.55 | 42.19 | 6,548,788 | 42.45 | +0.04 +0.09% |
| 01/08/10 | 42.01 | 42.46 | 41.42 | 5,944,279 | 42.41 | +0.57 +1.36% |
| 01/07/10 | 41.95 | 41.98 | 41.21 | 5,832,342 | 41.84 | -0.12 -0.29% |
| 01/06/10 | 41.63 | 42.55 | 41.53 | 9,120,331 | 41.96 | +0.74 +1.80% |
| 01/05/10 | 40.98 | 41.55 | 40.38 | 7,682,842 | 41.22 | +0.54 +1.33% |
| 01/04/10 | 40.89 | 41.13 | 40.45 | 6,570,416 | 40.68 | +1.34 +3.41% |
| 01/01/10 | 39.34 | 39.34 | 39.34 | 0 | 39.34 | 0.00 0.00% |
| 12/31/09 | 39.50 | 39.70 | 39.07 | 4,288,250 | 39.34 | +0.39 +1.00% |
| 12/30/09 | 39.05 | 39.10 | 38.68 | 4,623,191 | 38.95 | -0.56 -1.42% |
| 12/29/09 | 40.28 | 40.45 | 39.40 | 5,250,520 | 39.51 | -0.44 -1.10% |
| 12/28/09 | 40.81 | 41.00 | 39.75 | 4,564,812 | 39.95 | -0.55 -1.36% |
| 12/25/09 | 40.49 | 40.86 | 40.16 | 4,040,160 | 40.50 | 0.00 0.00% |
| 12/24/09 | 40.49 | 40.86 | 40.16 | 4,040,160 | 40.50 | +0.47 +1.17% |
| 12/23/09 | 39.14 | 40.53 | 39.12 | 9,505,207 | 40.03 | +1.53 +3.97% |
| 12/22/09 | 38.16 | 38.74 | 37.80 | 7,268,955 | 38.50 | +0.45 +1.18% |
| 12/21/09 | 38.70 | 38.85 | 37.65 | 9,077,531 | 38.05 | -0.44 -1.14% |
| 12/18/09 | 37.70 | 38.51 | 37.53 | 12,886,855 | 38.49 | +0.98 +2.61% |
| 12/17/09 | 38.86 | 39.24 | 37.42 | 14,247,520 | 37.51 | -2.67 -6.65% |
| 12/16/09 | 39.85 | 40.44 | 39.28 | 9,067,987 | 40.18 | +0.73 +1.85% |
| 12/15/09 | 39.90 | 40.20 | 39.30 | 7,871,604 | 39.45 | -0.63 -1.57% |
| 12/14/09 | 40.38 | 40.48 | 39.93 | 6,866,933 | 40.08 | +0.23 +0.58% |
| 12/11/09 | 41.01 | 41.02 | 39.66 | 7,454,899 | 39.85 | -1.00 -2.45% |
| 12/10/09 | 41.25 | 41.29 | 40.20 | 7,587,162 | 40.85 | +0.03 +0.07% |
| 12/09/09 | 40.00 | 41.05 | 39.65 | 10,930,749 | 40.82 | +1.05 +2.64% |
| 12/08/09 | 40.75 | 40.94 | 39.53 | 11,137,457 | 39.77 | -1.56 -3.77% |
| 12/07/09 | 41.34 | 42.00 | 40.67 | 12,533,330 | 41.33 | -0.94 -2.22% |
| 12/04/09 | 44.00 | 44.16 | 41.62 | 16,615,651 | 42.27 | -2.88 -6.38% |
| 12/03/09 | 45.44 | 45.88 | 44.64 | 10,659,478 | 45.15 | -0.77 -1.68% |
| 12/02/09 | 45.29 | 46.24 | 45.00 | 12,671,082 | 45.92 | +1.16 +2.59% |
| \/ Download Data To Spreadsheet | ||||||
