Historical Prices for Goldcorp, Inc. (GG)

Symbol:

Historical Data for Goldcorp Inc. (GG)

After Hours: $ 25.72

0.17 (+0.67%)

Volume: 69.92 k

7:51 PM EDT Oct 10, 2008

Start: End:

Download

Date	Open	High	Low	Close	Volume	Change	Change %
10/10/08	29.21	31.00	23.84	25.55	25,248,534	-4.05	-13.68%
10/9/08	29.75	30.58	29.06	29.60	14,923,005	-1.42	-4.58%
10/8/08	27.11	31.02	26.91	31.02	30,307,416	5.11	19.72%
10/7/08	26.55	27.25	25.43	25.91	17,929,119	0.85	3.39%
10/6/08	27.96	28.77	22.66	25.06	25,508,403	-1.68	-6.28%
10/3/08	26.01	28.82	26.00	26.74	17,409,897	0.17	0.64%
10/2/08	30.91	31.45	26.36	26.57	21,042,903	-5.63	-17.48%
10/1/08	31.83	33.85	31.44	32.20	13,924,471	0.57	1.80%
9/30/08	32.28	32.65	31.12	31.63	12,484,409	-1.76	-5.27%
9/29/08	33.50	34.82	31.57	33.39	18,345,911	-0.09	-0.27%
9/26/08	34.99	36.28	32.94	33.48	14,671,672	-1.04	-3.01%
9/25/08	36.42	36.69	34.26	34.52	17,112,514	-2.13	-5.81%
9/24/08	36.50	37.10	35.25	36.65	15,395,217	1.10	3.09%
9/23/08	36.24	36.75	34.51	35.55	21,162,898	-0.74	-2.04%
9/22/08	33.52	36.92	33.52	36.29	21,567,953	4.11	12.77%
9/19/08	30.49	32.18	29.11	32.18	15,479,362	1.17	3.77%
9/18/08	32.11	33.21	28.56	31.01	30,330,280	0.42	1.37%
9/17/08	27.91	31.30	27.28	30.59	28,698,328	3.03	10.99%
9/16/08	26.59	27.73	25.50	27.56	17,859,674	0.42	1.55%
9/15/08	29.30	29.63	26.78	27.14	19,047,668	-1.91	-6.57%
9/12/08	26.67	29.20	26.38	29.05	18,786,075	3.51	13.74%
9/11/08	26.07	26.56	24.72	25.54	17,315,723	-0.88	-3.33%
9/10/08	25.45	26.55	24.79	26.42	18,470,896	1.22	4.84%
9/9/08	26.93	26.93	25.20	25.20	20,510,682	-2.39	-8.66%
9/8/08	30.14	30.35	27.50	27.59	12,392,493	-1.61	-5.51%
9/5/08	30.15	30.23	28.36	29.20	11,960,030	–	–
9/4/08	30.49	30.97	28.79	29.20	10,714,016	-0.85	-2.83%
9/3/08	31.16	31.85	29.62	30.05	13,482,450	-1.34	-4.27%
9/2/08	32.24	32.27	31.00	31.39	10,756,541	-2.54	-7.49%
8/29/08	34.44	34.68	33.50	33.93	4,209,601	-0.20	-0.59%
8/28/08	35.30	35.68	33.42	34.13	6,716,257	-0.14	-0.41%
8/27/08	34.32	34.70	33.68	34.27	7,047,342	0.75	2.24%
8/26/08	33.23	34.39	33.23	33.52	6,959,149	0.02	0.06%
8/25/08	33.22	34.28	32.94	33.50	6,142,444	-0.09	-0.27%
8/22/08	34.13	34.32	33.08	33.59	7,132,137	-1.29	-3.70%
8/21/08	34.71	35.52	34.52	34.88	12,114,405	2.45	7.55%
8/20/08	32.23	33.32	31.73	32.43	14,156,063	0.69	2.17%
8/19/08	29.85	32.03	29.74	31.74	13,056,599	1.36	4.48%
8/18/08	30.70	31.30	30.10	30.38	9,620,695	0.82	2.77%
8/15/08	29.94	30.20	29.26	29.56	14,510,849	-1.36	-4.40%
8/14/08	32.99	33.11	30.89	30.92	10,858,452	-2.27	-6.84%
8/13/08	31.68	33.46	31.56	33.19	15,019,695	1.76	5.60%
8/12/08	30.28	31.69	29.91	31.43	14,665,979	1.52	5.08%
8/11/08	31.10	31.45	29.09	29.91	15,935,821	-1.11	-3.58%
8/8/08	32.18	32.37	30.5394	31.02	13,908,077	-2.16	-6.51%
8/7/08	34.01	34.20	32.64	33.18	8,074,618	-0.56	-1.66%
8/6/08	33.26	34.09	33.13	33.74	11,914,010	1.19	3.66%
8/5/08	34.70	34.85	32.43	32.55	15,139,878	-2.70	-7.66%
8/4/08	36.21	36.90	34.59	35.25	7,467,344	-1.21	-3.32%
8/1/08	37.18	38.48	36.02	36.46	11,001,683	-0.89	-2.38%
7/31/08	39.38	40.16	37.04	37.35	14,356,397	-1.64	-4.21%
7/30/08	38.67	39.09	36.68	38.99	15,478,413	-0.61	-1.54%
7/29/08	40.90	40.90	39.22	39.60	10,431,947	-1.35	-3.30%
7/28/08	40.20	42.41	40.01	40.95	8,182,109	0.67	1.66%
7/25/08	40.79	41.08	39.53	40.28	7,826,843	-0.34	-0.84%
7/24/08	41.34	41.34	39.62	40.62	11,806,198	-0.02	-0.05%
7/23/08	43.13	43.52	40.36	40.64	14,316,810	-2.82	-6.49%
7/22/08	46.88	46.88	43.13	43.46	10,202,012	-2.66	-5.77%
7/21/08	46.39	46.68	45.24	46.12	6,787,429	0.52	1.14%
7/18/08	45.52	46.50	45.25	45.60	7,279,589	0.06	0.13%
7/17/08	46.82	48.43	44.89	45.54	12,633,677	-1.53	-3.25%
7/16/08	47.90	48.43	45.74	47.07	11,214,162	-0.92	-1.92%
7/15/08	52.15	52.65	47.67	47.99	16,804,880	-3.07	-6.01%
7/14/08	47.88	51.06	47.93	51.06	13,919,423	2.77	5.74%