Goldcorp (NY: GG )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	17.78	17.96	17.60	17.76	5,417,435	-0.05(-0.28%)
May 28, 2015	17.52	17.83	17.37	17.81	4,264,165	+0.24(+1.37%)
May 27, 2015	17.53	17.68	17.30	17.57	5,972,603	+0.08(+0.46%)
May 26, 2015	17.95	17.96	17.36	17.49	11,331,759	-0.84(-4.58%)
May 22, 2015	18.38	18.33	18.33	18.33	3,937,500	-0.06(-0.33%)
May 21, 2015	18.49	18.65	18.26	18.39	4,657,105	-0.13(-0.70%)
May 20, 2015	18.74	18.82	18.50	18.52	5,292,688	-0.07(-0.38%)
May 19, 2015	19.04	19.11	18.57	18.59	9,528,160	-0.85(-4.37%)
May 18, 2015	19.48	19.80	19.40	19.44	6,433,433	+0.04(+0.21%)
May 15, 2015	19.43	19.69	19.22	19.40	5,971,461	-0.17(-0.87%)
May 14, 2015	19.68	20.14	19.51	19.57	8,684,540	+0.14(+0.72%)
May 13, 2015	19.27	19.67	19.23	19.43	10,872,145	+0.51(+2.70%)
May 12, 2015	18.59	19.00	18.57	18.92	8,517,682	+0.37(+1.99%)
May 11, 2015	18.75	18.94	18.42	18.55	5,854,815	-0.19(-1.01%)
May 08, 2015	18.28	18.86	18.18	18.74	8,415,630	+0.60(+3.31%)
May 07, 2015	18.00	18.16	17.53	18.14	9,698,957	+0.05(+0.28%)
May 06, 2015	18.65	18.71	18.04	18.09	7,610,714	-0.45(-2.43%)
May 05, 2015	18.99	19.10	18.36	18.54	7,104,585	-0.22(-1.17%)
May 04, 2015	19.11	19.14	18.69	18.76	5,316,861	+0.08(+0.43%)
May 01, 2015	18.59	18.88	18.51	18.68	8,615,893	-0.15(-0.80%)
Apr 30, 2015	19.45	19.56	18.73	18.83	15,427,359	-1.33(-6.60%)
Apr 29, 2015	19.82	20.30	19.80	20.16	9,632,242	+0.31(+1.56%)
Apr 28, 2015	19.19	19.96	19.19	19.85	7,858,189	+0.67(+3.49%)
Apr 27, 2015	19.24	19.68	19.07	19.18	8,614,822	+0.17(+0.89%)
Apr 24, 2015	19.45	19.57	18.96	19.01	7,443,052	-0.51(-2.61%)
Apr 23, 2015	18.97	19.65	18.88	19.52	6,040,459	+0.65(+3.44%)
Apr 22, 2015	19.39	19.45	18.78	18.87	6,262,798	-0.55(-2.83%)
Apr 21, 2015	19.54	19.59	19.30	19.42	4,697,946	-0.14(-0.72%)
Apr 20, 2015	19.56	19.68	19.38	19.56	5,747,843	-0.25(-1.26%)
Apr 17, 2015	20.00	20.21	19.76	19.81	7,278,144	-0.04(-0.20%)
Apr 16, 2015	20.24	20.30	19.61	19.85	7,307,156	-0.15(-0.75%)
Apr 15, 2015	19.25	20.13	19.24	20.00	8,306,345	+0.78(+4.06%)
Apr 14, 2015	19.20	19.50	19.07	19.22	4,896,586	+0.11(+0.58%)
Apr 13, 2015	19.22	19.32	19.04	19.11	5,129,827	-0.19(-0.98%)
Apr 10, 2015	19.15	19.48	19.07	19.30	6,560,285	+0.52(+2.77%)
Apr 09, 2015	18.62	18.89	18.42	18.78	5,965,046	-0.09(-0.48%)
Apr 08, 2015	19.25	19.30	18.70	18.87	6,035,177	-0.17(-0.89%)
Apr 07, 2015	19.21	19.45	18.97	19.04	5,111,890	-0.27(-1.40%)
Apr 06, 2015	19.61	19.82	19.22	19.31	6,796,673	+0.46(+2.44%)
Apr 02, 2015	18.91	18.85	18.85	18.85	5,935,700	-0.16(-0.84%)
Apr 01, 2015	18.33	19.11	18.30	19.01	9,073,808	+0.89(+4.91%)
Mar 31, 2015	18.07	18.37	17.93	18.12	6,373,369	-0.07(-0.38%)
Mar 30, 2015	18.12	18.39	17.88	18.19	6,403,384	-0.24(-1.30%)
Mar 27, 2015	18.41	18.66	18.13	18.43	7,367,826	-0.17(-0.91%)
Mar 26, 2015	19.24	19.41	18.43	18.60	8,314,425	-0.37(-1.95%)
Mar 25, 2015	19.61	19.69	18.93	18.97	8,807,015	-0.49(-2.52%)
Mar 24, 2015	19.77	19.89	19.38	19.46	5,985,131	-0.22(-1.12%)
Mar 23, 2015	19.50	19.74	19.29	19.68	6,336,083	+0.51(+2.66%)
Mar 20, 2015	18.80	19.65	18.79	19.17	19,236,126	+0.56(+3.01%)
Mar 19, 2015	18.86	18.89	18.41	18.61	9,688,546	-0.36(-1.90%)
Mar 18, 2015	18.31	19.19	17.93	18.97	13,376,388	+0.57(+3.10%)
Mar 17, 2015	18.57	18.91	18.27	18.40	8,811,193	-0.49(-2.59%)
Mar 16, 2015	18.99	19.10	18.47	18.89	8,167,852	+0.03(+0.16%)
Mar 13, 2015	18.57	18.90	18.07	18.86	7,857,872	+0.27(+1.45%)
Mar 12, 2015	18.97	19.06	18.37	18.59	7,439,374	-0.10(-0.54%)
Mar 11, 2015	18.18	18.79	17.91	18.69	9,297,654	+0.38(+2.08%)
Mar 10, 2015	18.62	19.02	18.12	18.31	9,715,317	-0.29(-1.56%)
Mar 09, 2015	19.23	19.24	18.46	18.60	8,478,824	-0.45(-2.36%)
Mar 06, 2015	19.96	20.03	18.93	19.05	13,586,938	-1.64(-7.93%)
Mar 05, 2015	20.61	21.03	20.46	20.69	5,227,344	+0.18(+0.88%)
Mar 04, 2015	20.86	20.90	20.40	20.51	5,648,967	-0.39(-1.87%)
Mar 03, 2015	21.31	21.66	20.81	20.90	7,585,994	-0.33(-1.55%)