|
 Goldcorp Inc. Com - [Ticker: GG] |     | | Last Trade | 9.29 | Last Trade Time | 2018-12-03 - 00:00:00 | | Variation | +0.01 (+1.00%) | Open | 9.46 | | High | 9.48 | Low | 9.28 | | Volume | 3,042,727 | Average Volume (3m) | 0 | | Yield | | Bid / Ask | 13.19 x 23,200 - 13.20 x 20,000 | | Former Close | 9.28 | 52 Week Range | [0.00 - 0.00] | | PER | 0.00% | EPS | 0.00 | | Ex-Dividend Date | | Dividend Payment | | | Market Capitalization | 0 | 1 Year Price-Target | 0.00 | | Note: The data may have some minutes of delay. |
| Watch Historical Prices of other assets | | Download the Historical Quotes in CSV format | | GG quotes from 2000-01-01 to 2024-04-20 | | | Date | Volume | Open | High | Low | Close | Time | | 2000-01-03 | 6,200 | 5.63 | 5.63 | 5.63 | 5.63 | 00:00:00 | | 2000-01-05 | 1,600 | 5.75 | 5.75 | 5.75 | 5.75 | 00:00:00 | | 2000-01-06 | 6,200 | 5.63 | 5.63 | 5.63 | 5.63 | 00:00:00 | | 2000-01-10 | 1,600 | 5.75 | 5.75 | 5.75 | 5.75 | 00:00:00 | | 2000-01-18 | 600 | 5.75 | 5.75 | 5.63 | 5.63 | 00:00:00 | | 2000-01-27 | 6,800 | 5.50 | 5.50 | 5.25 | 5.25 | 00:00:00 | | 2000-01-31 | 6,800 | 5.50 | 5.50 | 5.50 | 5.50 | 00:00:00 | | 2000-02-02 | 1,600 | 5.38 | 5.38 | 5.38 | 5.38 | 00:00:00 | | 2000-02-04 | 7,800 | 5.63 | 6.00 | 5.63 | 6.00 | 00:00:00 | | 2000-02-07 | 4,600 | 5.88 | 5.88 | 5.63 | 5.63 | 00:00:00 | | 2000-02-08 | 400 | 5.50 | 5.50 | 5.50 | 5.50 | 00:00:00 | | 2000-02-09 | 17,200 | 5.63 | 5.63 | 5.50 | 5.50 | 00:00:00 | | 2000-02-10 | 3,200 | 5.63 | 5.63 | 5.63 | 5.63 | 00:00:00 | | 2000-02-14 | 1,800 | 5.50 | 5.50 | 5.50 | 5.50 | 00:00:00 | | 2000-02-15 | 20,400 | 5.25 | 5.44 | 5.13 | 5.19 | 00:00:00 | | 2000-02-16 | 3,800 | 5.31 | 5.50 | 5.31 | 5.50 | 00:00:00 | | 2000-02-22 | 2,400 | 5.38 | 5.38 | 5.38 | 5.38 | 00:00:00 | | 2000-02-23 | 3,200 | 5.50 | 5.88 | 5.50 | 5.88 | 00:00:00 | | 2000-02-24 | 7,800 | 6.00 | 6.13 | 5.63 | 5.63 | 00:00:00 | | 2000-02-25 | 1,200 | 5.69 | 5.69 | 5.50 | 5.50 | 00:00:00 | | 2000-02-29 | 8,800 | 5.38 | 5.38 | 5.13 | 5.13 | 00:00:00 | | 2000-03-01 | 600 | 5.25 | 5.25 | 5.25 | 5.25 | 00:00:00 | | 2000-03-03 | 3,200 | 5.25 | 5.25 | 5.25 | 5.25 | 00:00:00 | | 2000-03-07 | 3,200 | 5.38 | 5.38 | 5.38 | 5.38 | 00:00:00 | | 2000-03-10 | 3,200 | 5.38 | 5.38 | 5.38 | 5.38 | 00:00:00 | | 2000-03-15 | 1,200 | 5.50 | 5.50 | 5.50 | 5.50 | 00:00:00 | | 2000-03-16 | 1,200 | 5.38 | 5.38 | 5.38 | 5.38 | 00:00:00 | | 2000-03-17 | 11,800 | 5.75 | 5.75 | 5.56 | 5.56 | 00:00:00 | | 2000-03-23 | 2,400 | 5.69 | 5.69 | 5.56 | 5.56 | 00:00:00 | | 2000-03-27 | 29,400 | 5.38 | 5.88 | 5.31 | 5.88 | 00:00:00 | | 2000-03-28 | 1,600 | 5.88 | 5.88 | 5.88 | 5.88 | 00:00:00 | | 2000-03-30 | 400 | 5.88 | 5.88 | 5.88 | 5.88 | 00:00:00 | | 2000-03-31 | 7,800 | 5.88 | 6.25 | 5.88 | 6.25 | 00:00:00 | | 2000-04-03 | 1,600 | 6.38 | 6.38 | 6.38 | 6.38 | 00:00:00 | | 2000-04-04 | 600 | 6.44 | 6.44 | 6.44 | 6.44 | 00:00:00 | | 2000-04-07 | 4,400 | 6.44 | 6.94 | 6.44 | 6.94 | 00:00:00 | | 2000-04-10 | 12,400 | 6.50 | 6.50 | 6.19 | 6.19 | 00:00:00 | | 2000-04-14 | 600 | 6.31 | 6.31 | 6.31 | 6.31 | 00:00:00 | | 2000-04-20 | 13,200 | 6.44 | 6.44 | 6.00 | 6.00 | 00:00:00 | | 2000-04-24 | 5,400 | 6.50 | 6.63 | 6.50 | 6.63 | 00:00:00 | | 2000-04-25 | 1,600 | 6.75 | 6.75 | 6.75 | 6.75 | 00:00:00 | | 2000-04-26 | 1,800 | 6.75 | 6.75 | 6.50 | 6.50 | 00:00:00 | | 2000-04-27 | 400 | 6.63 | 6.63 | 6.63 | 6.63 | 00:00:00 | | 2000-05-01 | 5,400 | 6.63 | 6.88 | 6.63 | 6.75 | 00:00:00 | | 2000-05-02 | 6,000 | 6.63 | 6.75 | 6.50 | 6.75 | 00:00:00 | | 2000-05-03 | 600 | 6.63 | 6.63 | 6.63 | 6.63 | 00:00:00 | | 2000-05-04 | 8,800 | 6.88 | 7.00 | 6.88 | 7.00 | 00:00:00 | | 2000-05-05 | 600 | 7.00 | 7.00 | 7.00 | 7.00 | 00:00:00 | | 2000-05-12 | 1,200 | 7.13 | 7.13 | 7.13 | 7.13 | 00:00:00 | | 2000-05-15 | 1,200 | 7.06 | 7.06 | 7.06 | 7.06 | 00:00:00 | | 2000-05-19 | 400 | 7.06 | 7.06 | 7.06 | 7.06 | 00:00:00 | | 2000-05-25 | 1,800 | 6.94 | 6.94 | 6.75 | 6.75 | 00:00:00 | | 2000-05-26 | 1,200 | 6.88 | 6.88 | 6.88 | 6.88 | 00:00:00 | | 2000-06-05 | 5,000 | 7.00 | 7.19 | 7.00 | 7.19 | 00:00:00 | | 2000-06-06 | 2,200 | 7.38 | 7.56 | 7.38 | 7.56 | 00:00:00 | | 2000-06-09 | 9,600 | 7.69 | 8.25 | 7.69 | 8.25 | 00:00:00 | | 2000-06-12 | 17,800 | 8.38 | 8.38 | 8.13 | 8.19 | 00:00:00 | | 2000-06-14 | 9,600 | 8.25 | 8.25 | 8.25 | 8.25 | 00:00:00 | | 2000-06-15 | 11,200 | 8.19 | 8.50 | 8.19 | 8.50 | 00:00:00 | | 2000-06-16 | 8,200 | 8.50 | 8.63 | 8.50 | 8.63 | 00:00:00 | | 2000-06-19 | 3,800 | 8.75 | 8.75 | 8.38 | 8.38 | 00:00:00 | | 2000-06-20 | 1,000 | 8.50 | 8.75 | 8.50 | 8.75 | 00:00:00 | | 2000-06-21 | 7,400 | 8.88 | 9.00 | 8.88 | 9.00 | 00:00:00 | | 2000-06-22 | 19,600 | 9.00 | 9.75 | 9.00 | 9.75 | 00:00:00 | | 2000-06-23 | 6,200 | 9.88 | 10.25 | 9.75 | 9.75 | 00:00:00 | | 2000-06-26 | 3,800 | 9.81 | 9.81 | 9.81 | 9.81 | 00:00:00 | | 2000-06-27 | 6,800 | 9.63 | 9.63 | 9.31 | 9.50 | 00:00:00 | | 2000-06-28 | 12,800 | 9.50 | 9.88 | 9.50 | 9.88 | 00:00:00 | | 2000-06-29 | 3,800 | 10.06 | 10.06 | 9.88 | 9.88 | 00:00:00 | | 2000-06-30 | 1,800 | 9.94 | 9.94 | 9.75 | 9.75 | 00:00:00 | | 2000-07-05 | 3,400 | 9.56 | 9.56 | 9.25 | 9.31 | 00:00:00 | | 2000-07-06 | 11,000 | 9.31 | 9.31 | 8.75 | 8.75 | 00:00:00 | | 2000-07-10 | 600 | 8.75 | 8.75 | 8.63 | 8.63 | 00:00:00 | | 2000-07-13 | 1,200 | 8.56 | 8.56 | 8.56 | 8.56 | 00:00:00 | | 2000-07-14 | 7,200 | 8.38 | 8.88 | 8.38 | 8.69 | 00:00:00 | | 2000-07-17 | 1,600 | 8.63 | 8.63 | 8.63 | 8.63 | 00:00:00 | | 2000-07-19 | 2,200 | 8.63 | 8.75 | 8.50 | 8.75 | 00:00:00 | | 2000-07-20 | 600 | 8.38 | 8.56 | 8.38 | 8.56 | 00:00:00 | | 2000-07-21 | 600 | 8.38 | 8.38 | 8.38 | 8.38 | 00:00:00 | | 2000-07-24 | 2,400 | 8.25 | 8.25 | 8.13 | 8.13 | 00:00:00 | | 2000-07-25 | 3,800 | 7.88 | 7.88 | 7.88 | 7.88 | 00:00:00 | | 2000-07-31 | 3,200 | 7.63 | 7.63 | 7.63 | 7.63 | 00:00:00 | | 2000-08-01 | 600 | 7.38 | 7.38 | 7.38 | 7.38 | 00:00:00 | | 2000-08-02 | 6,800 | 7.63 | 8.13 | 7.63 | 8.13 | 00:00:00 | | 2000-08-03 | 600 | 8.13 | 8.13 | 8.13 | 8.13 | 00:00:00 | | 2000-08-04 | 600 | 8.38 | 8.38 | 8.38 | 8.38 | 00:00:00 | | 2000-08-07 | 15,600 | 8.00 | 8.00 | 7.63 | 7.63 | 00:00:00 | | 2000-08-08 | 8,400 | 8.00 | 8.25 | 8.00 | 8.25 | 00:00:00 | | 2000-08-09 | 1,800 | 8.00 | 8.13 | 8.00 | 8.13 | 00:00:00 | | 2000-08-10 | 1,200 | 7.94 | 7.94 | 7.94 | 7.94 | 00:00:00 | | 2000-08-11 | 1,600 | 8.13 | 8.13 | 8.13 | 8.13 | 00:00:00 | | 2000-08-14 | 600 | 8.00 | 8.00 | 8.00 | 8.00 | 00:00:00 | | 2000-08-21 | 6,600 | 7.88 | 7.88 | 7.69 | 7.69 | 00:00:00 | | 2000-08-22 | 2,400 | 7.75 | 7.88 | 7.75 | 7.88 | 00:00:00 | | 2000-08-23 | 1,800 | 7.75 | 7.88 | 7.75 | 7.88 | 00:00:00 | | 2000-08-28 | 1,000 | 8.25 | 8.25 | 8.25 | 8.25 | 00:00:00 | | 2000-08-29 | 1,800 | 7.88 | 7.88 | 7.88 | 7.88 | 00:00:00 | | 2000-08-30 | 3,200 | 7.88 | 7.88 | 7.88 | 7.88 | 00:00:00 | | 2000-08-31 | 5,400 | 8.00 | 8.00 | 7.88 | 7.88 | 00:00:00 | | 2000-09-11 | 400 | 7.88 | 7.88 | 7.88 | 7.88 | 00:00:00 | | 2000-09-12 | 400 | 8.00 | 8.00 | 8.00 | 8.00 | 00:00:00 | | 2000-09-15 | 1,200 | 7.88 | 7.88 | 7.88 | 7.88 | 00:00:00 | | 2000-09-19 | 600 | 8.13 | 8.13 | 8.13 | 8.13 | 00:00:00 | | 2000-09-20 | 28,400 | 7.88 | 7.94 | 7.88 | 7.94 | 00:00:00 | | 2000-09-25 | 1,600 | 7.88 | 7.88 | 7.88 | 7.88 | 00:00:00 | | 2000-09-27 | 1,600 | 8.00 | 8.00 | 8.00 | 8.00 | 00:00:00 | | 2000-10-02 | 400 | 7.94 | 7.94 | 7.94 | 7.94 | 00:00:00 | | 2000-10-03 | 600 | 7.88 | 7.88 | 7.88 | 7.88 | 00:00:00 | | 2000-10-05 | 2,400 | 8.13 | 8.13 | 7.94 | 7.94 | 00:00:00 | | 2000-10-06 | 600 | 8.00 | 8.00 | 8.00 | 8.00 | 00:00:00 | | 2000-10-12 | 20,400 | 7.88 | 7.88 | 6.75 | 6.75 | 00:00:00 | | 2000-10-13 | 13,800 | 7.00 | 7.00 | 7.00 | 7.00 | 00:00:00 | | 2000-10-16 | 1,800 | 6.88 | 6.88 | 6.75 | 6.75 | 00:00:00 | | 2000-10-17 | 10,000 | 6.75 | 6.75 | 6.75 | 6.75 | 00:00:00 | | 2000-10-18 | 21,600 | 6.75 | 6.75 | 6.75 | 6.75 | 00:00:00 | | 2000-10-20 | 600 | 6.75 | 6.75 | 6.75 | 6.75 | 00:00:00 | | 2000-10-23 | 13,200 | 7.00 | 7.19 | 7.00 | 7.06 | 00:00:00 | | 2000-10-25 | 1,000 | 7.00 | 7.13 | 7.00 | 7.13 | 00:00:00 | | 2000-10-27 | 400 | 7.25 | 7.25 | 7.25 | 7.25 | 00:00:00 | | 2000-10-30 | 400 | 7.00 | 7.00 | 6.13 | 6.13 | 00:00:00 | | 2000-10-31 | 0 | 6.13 | 6.13 | 6.13 | 6.13 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
