GG Historical Prices | Goldcorp Inc. Common Stock Stock

BSE

0.19% NSE

0.28%

Goldcorp Inc. (GG)

-NYSE

25.82 1.07(3.98%) 18 May 1:31AM|After Hours : 25.82 0.00 (0.00%) 18 May 5:25AM

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
17 May, 2013	26.40	26.44	25.78	25.82	9,358,600	25.82
16 May, 2013	26.94	27.59	26.50	26.89	8,618,700	26.89
15 May, 2013	28.16	28.30	27.24	27.30	8,973,200	27.30
14 May, 2013	28.87	29.55	28.47	28.75	5,889,600	28.75
14-May-2013	0.05 Dividend
13 May, 2013	29.48	29.66	29.05	29.17	4,046,500	29.12
10 May, 2013	28.95	29.76	28.70	29.75	8,795,000	29.70
9 May, 2013	29.70	30.95	29.57	29.79	7,552,600	29.74
8 May, 2013	28.76	30.31	28.53	30.29	7,994,700	30.24
7 May, 2013	28.64	28.86	28.18	28.48	6,675,800	28.43
6 May, 2013	29.11	29.15	28.80	28.92	3,158,200	28.87
3 May, 2013	28.82	29.64	28.67	28.90	5,951,100	28.85
2 May, 2013	28.69	29.10	28.20	28.68	6,996,600	28.63
1 May, 2013	28.80	29.14	28.21	28.85	8,213,900	28.80
30 Apr, 2013	28.70	29.59	28.02	29.58	9,306,200	29.53
29 Apr, 2013	29.39	29.72	28.67	28.83	6,962,500	28.78
26 Apr, 2013	30.07	30.08	28.68	28.84	7,621,400	28.79
25 Apr, 2013	30.01	30.63	29.76	29.90	9,826,300	29.85
24 Apr, 2013	28.31	29.52	28.17	29.43	8,046,100	29.38
23 Apr, 2013	28.31	28.31	27.55	27.75	6,831,700	27.70
22 Apr, 2013	28.64	28.75	28.15	28.56	7,219,500	28.51
19 Apr, 2013	28.29	28.46	27.43	27.86	8,070,800	27.81
18 Apr, 2013	27.56	28.35	27.39	27.84	9,525,900	27.79
17 Apr, 2013	27.73	28.28	27.11	27.21	13,609,500	27.16
16 Apr, 2013	28.29	28.74	27.56	27.78	12,200,900	27.73
16-Apr-2013	0.05 Dividend
15 Apr, 2013	27.62	28.69	27.20	27.69	19,459,400	27.59
12 Apr, 2013	30.56	30.72	29.57	29.68	13,532,000	29.58
11 Apr, 2013	31.51	31.89	31.13	31.21	4,689,100	31.10
10 Apr, 2013	32.13	32.63	31.37	31.56	7,513,200	31.45
9 Apr, 2013	31.52	32.70	31.37	32.41	6,131,800	32.30
8 Apr, 2013	31.75	31.86	31.21	31.40	4,831,400	31.29
5 Apr, 2013	32.00	32.38	31.58	31.79	7,137,000	31.68
4 Apr, 2013	31.01	31.97	30.62	31.57	7,617,800	31.46
3 Apr, 2013	32.30	32.48	30.91	31.22	10,598,700	31.11
2 Apr, 2013	33.10	33.20	32.28	32.39	7,233,000	32.28
1 Apr, 2013	33.60	33.71	33.25	33.44	3,656,000	33.32
28 Mar, 2013	33.54	33.68	33.31	33.63	3,877,800	33.51
27 Mar, 2013	32.83	33.79	32.77	33.72	5,649,300	33.60
26 Mar, 2013	32.90	33.07	32.74	32.90	4,267,300	32.78
25 Mar, 2013	33.35	33.40	32.80	33.02	5,041,400	32.90
22 Mar, 2013	33.28	33.80	33.13	33.56	3,991,400	33.44
21 Mar, 2013	32.98	33.72	32.80	33.45	5,472,300	33.33
20 Mar, 2013	32.66	32.91	32.56	32.72	3,793,400	32.60
19 Mar, 2013	32.47	32.86	32.25	32.58	7,784,400	32.47
18 Mar, 2013	32.91	33.06	32.41	32.52	5,971,800	32.41
15 Mar, 2013	32.38	32.81	32.32	32.44	9,559,600	32.33
14 Mar, 2013	32.00	32.75	31.96	32.43	5,230,700	32.32
13 Mar, 2013	33.17	33.24	31.99	32.21	7,725,700	32.10
12 Mar, 2013	32.90	33.52	32.75	33.09	6,187,400	32.97
12-Mar-2013	0.05 Dividend
11 Mar, 2013	32.64	32.89	32.22	32.37	5,634,500	32.21
8 Mar, 2013	32.43	33.28	32.28	32.62	7,763,400	32.46
7 Mar, 2013	33.39	33.74	32.55	32.75	8,027,700	32.58
6 Mar, 2013	32.01	33.43	31.85	33.35	10,145,400	33.18
5 Mar, 2013	32.35	32.52	32.00	32.02	6,365,600	31.86
4 Mar, 2013	32.44	32.55	31.86	32.03	6,537,200	31.87
1 Mar, 2013	32.55	32.87	32.27	32.52	6,746,500	32.36
28 Feb, 2013	32.88	32.89	32.30	32.44	5,865,900	32.28
27 Feb, 2013	33.22	33.43	32.89	33.14	6,213,000	32.97
26 Feb, 2013	32.95	33.75	32.79	33.52	7,928,600	33.35
25 Feb, 2013	32.92	33.25	32.71	32.76	7,610,600	32.59
22 Feb, 2013	32.30	32.67	32.09	32.55	5,664,900	32.39
21 Feb, 2013	32.42	32.86	32.22	32.28	7,494,900	32.12
20 Feb, 2013	33.06	33.45	32.29	32.37	9,052,000	32.21
19 Feb, 2013	33.58	34.01	33.45	33.67	5,130,300	33.50
15 Feb, 2013	34.33	34.45	33.46	33.80	7,825,700	33.63
14 Feb, 2013	34.92	35.19	34.57	34.67	4,718,300	34.49
13 Feb, 2013	35.21	35.49	34.77	34.81	3,649,800	34.63
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in USD.

Quotes for NYSE, Nasdaq and NYSEAmex are Real-time and sourced from Nasdaq Last Sale when available. If not available from NLS, quotes will appear delayed from primary listing source.
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! India Finance

Search for share prices

More On GG

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

Goldcorp Inc. (GG)