TR4DER - Goldcorp Inc. Com [GG] Historical Prices

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 2024-04-25
Filter the historical quotes: from / / to / /
Date	Volume	Open	High	Low	Close	Time
2004-09-02	1,117,200	12.62	12.62	12.45	12.51	00:00:00
2004-09-03	1,620,300	12.33	12.48	12.19	12.38	00:00:00
2004-09-07	1,337,400	12.21	12.27	12.15	12.16	00:00:00
2004-09-08	1,483,100	12.01	12.23	12.00	12.11	00:00:00
2004-09-09	794,500	12.09	12.23	12.05	12.20	00:00:00
2004-09-10	959,800	12.34	12.42	12.20	12.23	00:00:00
2004-09-13	1,062,000	12.16	12.30	12.14	12.20	00:00:00
2004-09-14	998,100	12.29	12.50	12.21	12.46	00:00:00
2004-09-15	542,500	12.38	12.39	12.29	12.30	00:00:00
2004-09-16	971,700	12.28	12.50	12.26	12.47	00:00:00
2004-09-17	1,438,900	12.47	12.59	12.40	12.48	00:00:00
2004-09-20	1,521,800	12.35	12.70	12.31	12.68	00:00:00
2004-09-21	1,411,200	12.92	13.09	12.86	13.08	00:00:00
2004-09-22	1,632,600	13.01	13.25	12.95	13.12	00:00:00
2004-09-23	1,515,700	13.25	13.34	13.16	13.20	00:00:00
2004-09-24	949,200	13.20	13.20	12.96	13.07	00:00:00
2004-09-27	1,056,700	13.03	13.19	12.87	13.02	00:00:00
2004-09-28	1,790,500	13.23	13.54	13.20	13.50	00:00:00
2004-09-29	1,393,400	13.60	13.60	13.29	13.50	00:00:00
2004-09-30	1,691,800	13.69	13.94	13.69	13.86	00:00:00
2004-10-01	933,900	13.71	13.74	13.53	13.71	00:00:00
2004-10-04	1,366,900	13.33	13.49	13.14	13.31	00:00:00
2004-10-05	1,393,500	13.50	13.73	13.38	13.67	00:00:00
2004-10-06	1,296,600	13.65	13.84	13.54	13.77	00:00:00
2004-10-07	1,885,700	13.90	14.00	13.70	13.72	00:00:00
2004-10-08	1,642,400	14.06	14.15	14.00	14.05	00:00:00
2004-10-11	887,000	14.01	14.04	13.70	13.98	00:00:00
2004-10-12	1,411,300	13.63	13.63	13.37	13.41	00:00:00
2004-10-13	2,521,100	13.20	13.28	13.02	13.15	00:00:00
2004-10-14	897,300	13.29	13.43	13.17	13.17	00:00:00
2004-10-15	1,149,900	13.35	13.58	13.24	13.30	00:00:00
2004-10-18	1,114,900	13.31	13.47	13.13	13.15	00:00:00
2004-10-19	912,800	13.25	13.39	13.20	13.22	00:00:00
2004-10-20	1,494,200	13.49	13.78	13.47	13.61	00:00:00
2004-10-21	1,888,200	13.61	14.08	13.43	14.04	00:00:00
2004-10-22	2,017,100	14.04	14.16	13.52	13.68	00:00:00
2004-10-25	2,097,900	14.22	14.33	14.16	14.29	00:00:00
2004-10-26	1,953,800	14.20	14.21	13.77	14.01	00:00:00
2004-10-27	1,711,800	14.05	14.16	13.57	13.63	00:00:00
2004-10-28	1,415,100	13.55	13.85	13.44	13.44	00:00:00
2004-10-29	1,629,600	13.60	13.89	13.57	13.84	00:00:00
2004-11-01	1,866,800	13.87	13.92	13.47	13.55	00:00:00
2004-11-02	1,999,300	13.43	13.44	13.09	13.27	00:00:00
2004-11-03	2,158,900	13.63	13.63	13.30	13.55	00:00:00
2004-11-04	1,903,900	13.90	13.92	13.72	13.77	00:00:00
2004-11-05	1,874,700	13.69	14.27	13.69	14.24	00:00:00
2004-11-08	1,395,900	14.20	14.40	14.01	14.15	00:00:00
2004-11-09	1,631,800	14.15	14.45	14.13	14.24	00:00:00
2004-11-10	1,313,500	13.87	14.23	13.73	14.13	00:00:00
2004-11-11	2,441,500	14.21	14.58	14.21	14.56	00:00:00
2004-11-12	2,667,200	14.72	15.00	14.60	14.97	00:00:00
2004-11-15	2,608,100	15.10	15.10	14.71	14.80	00:00:00
2004-11-16	3,389,900	14.99	15.40	14.97	15.28	00:00:00
2004-11-17	2,679,800	15.56	15.59	15.36	15.55	00:00:00
2004-11-18	1,924,300	15.22	15.42	15.05	15.24	00:00:00
2004-11-19	1,665,900	15.33	15.66	15.32	15.45	00:00:00
2004-11-22	1,453,900	15.49	15.55	15.23	15.49	00:00:00
2004-11-23	1,611,200	15.39	15.39	15.12	15.17	00:00:00
2004-11-24	1,172,600	15.26	15.39	15.11	15.19	00:00:00
2004-11-26	783,300	15.30	15.62	15.30	15.60	00:00:00
2004-11-29	1,360,700	15.55	15.79	15.40	15.62	00:00:00
2004-11-30	2,239,800	15.50	15.51	15.04	15.21	00:00:00
2004-12-01	1,310,900	15.22	15.36	15.00	15.03	00:00:00
2004-12-02	2,844,700	15.06	15.14	14.18	14.25	00:00:00
2004-12-03	2,065,200	14.25	14.68	13.92	14.34	00:00:00
2004-12-06	3,592,700	13.95	14.59	13.70	14.26	00:00:00
2004-12-07	3,012,200	14.39	14.39	13.96	14.08	00:00:00
2004-12-08	3,459,600	13.43	14.00	13.19	13.90	00:00:00
2004-12-09	2,427,900	13.73	13.88	13.63	13.75	00:00:00
2004-12-10	2,152,600	13.70	13.95	13.64	13.75	00:00:00
2004-12-13	1,508,600	13.79	13.99	13.70	13.96	00:00:00
2004-12-14	1,290,900	13.85	13.85	13.63	13.79	00:00:00
2004-12-15	1,713,700	13.99	14.19	13.93	13.98	00:00:00
2004-12-16	8,775,100	15.60	15.75	15.00	15.09	00:00:00
2004-12-17	4,151,000	15.18	15.32	14.76	14.97	00:00:00
2004-12-20	1,991,700	15.15	15.36	14.95	14.98	00:00:00
2004-12-21	1,555,200	15.00	15.20	15.00	15.19	00:00:00
2004-12-22	1,101,900	15.13	15.20	15.07	15.18	00:00:00
2004-12-23	1,080,500	15.22	15.42	15.19	15.34	00:00:00
2004-12-27	1,094,400	15.34	15.50	15.19	15.40	00:00:00
2004-12-28	1,785,600	15.20	15.25	14.83	15.02	00:00:00
2004-12-29	1,089,100	14.94	15.07	14.71	15.06	00:00:00
2004-12-30	811,500	15.00	15.16	14.96	15.00	00:00:00
2004-12-31	610,000	15.00	15.13	14.97	15.04	00:00:00
2005-01-03	1,473,600	14.71	14.72	14.20	14.22	00:00:00
2005-01-04	1,787,400	14.20	14.30	13.93	14.05	00:00:00
2005-01-05	2,202,800	13.95	14.10	13.69	13.86	00:00:00
2005-01-06	1,741,400	13.79	13.80	13.40	13.58	00:00:00
2005-01-07	1,521,400	13.85	13.98	13.62	13.75	00:00:00
2005-01-10	2,420,500	12.90	13.95	12.85	13.85	00:00:00
2005-01-11	1,564,900	13.92	14.12	13.87	14.00	00:00:00
2005-01-12	1,907,000	14.25	14.32	13.98	13.99	00:00:00
2005-01-13	1,732,500	13.95	14.22	13.65	14.21	00:00:00
2005-01-14	2,029,200	13.98	14.14	13.95	14.10	00:00:00
2005-01-18	1,681,300	14.10	14.34	14.02	14.32	00:00:00
2005-01-19	1,450,900	14.35	14.52	14.33	14.43	00:00:00
2005-01-20	1,201,400	14.10	14.38	14.10	14.33	00:00:00
2005-01-21	2,395,000	14.36	14.81	14.35	14.79	00:00:00
2005-01-24	1,405,800	14.65	14.84	14.52	14.60	00:00:00
2005-01-25	1,451,000	14.40	14.46	14.08	14.11	00:00:00
2005-01-26	945,800	14.31	14.43	14.21	14.29	00:00:00
2005-01-27	955,500	14.05	14.29	14.00	14.21	00:00:00
2005-01-28	662,300	14.25	14.30	14.06	14.09	00:00:00
2005-01-31	576,400	13.99	14.04	13.84	13.99	00:00:00
2005-02-01	971,700	13.93	14.18	13.93	14.18	00:00:00
2005-02-02	1,153,800	14.30	14.43	14.12	14.35	00:00:00
2005-02-03	724,700	13.95	14.11	13.90	13.96	00:00:00
2005-02-04	1,086,600	13.89	14.02	13.75	13.89	00:00:00
2005-02-07	2,220,100	13.95	14.02	13.40	13.42	00:00:00
2005-02-08	2,662,800	13.25	13.83	13.25	13.52	00:00:00
2005-02-09	4,123,500	13.52	13.81	13.47	13.74	00:00:00
2005-02-10	4,671,300	13.75	13.75	13.33	13.57	00:00:00
2005-02-11	3,048,200	13.75	14.01	13.66	13.79	00:00:00
2005-02-14	2,122,200	13.90	14.05	13.81	13.84	00:00:00
2005-02-15	2,388,800	13.56	13.58	13.32	13.35	00:00:00
2005-02-16	1,974,500	13.36	13.36	13.11	13.30	00:00:00
2005-02-17	1,739,400	13.30	13.59	13.30	13.36	00:00:00
2005-02-18	1,487,800	13.36	13.44	13.29	13.38	00:00:00
2005-02-22	2,208,400	13.95	14.06	13.75	13.99	00:00:00
2005-02-23	2,231,900	13.90	13.90	13.75	13.90	00:00:00
2005-02-24	2,092,200	13.80	13.87	13.69	13.78	00:00:00
Filter the historical quotes: from / / to / /
<< < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >>