|
 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 | | | Date | Volume | Open | High | Low | Close | Time | | 2005-02-24 | 2,092,200 | 13.80 | 13.87 | 13.69 | 13.78 | 00:00:00 | | 2005-02-25 | 1,567,200 | 13.78 | 13.82 | 13.66 | 13.69 | 00:00:00 | | 2005-02-28 | 1,434,800 | 13.78 | 13.85 | 13.60 | 13.67 | 00:00:00 | | 2005-03-01 | 1,415,200 | 13.57 | 13.64 | 13.26 | 13.32 | 00:00:00 | | 2005-03-02 | 2,389,500 | 13.32 | 13.68 | 13.28 | 13.62 | 00:00:00 | | 2005-03-03 | 1,381,600 | 13.62 | 13.65 | 13.47 | 13.49 | 00:00:00 | | 2005-03-04 | 2,694,600 | 13.84 | 14.27 | 13.74 | 14.24 | 00:00:00 | | 2005-03-07 | 3,008,700 | 14.22 | 14.29 | 13.90 | 14.24 | 00:00:00 | | 2005-03-08 | 3,595,800 | 14.46 | 15.02 | 14.46 | 14.99 | 00:00:00 | | 2005-03-09 | 3,553,700 | 15.00 | 15.49 | 14.97 | 15.32 | 00:00:00 | | 2005-03-10 | 2,749,800 | 15.40 | 15.45 | 15.06 | 15.36 | 00:00:00 | | 2005-03-11 | 1,789,200 | 15.36 | 15.50 | 15.32 | 15.39 | 00:00:00 | | 2005-03-14 | 1,458,000 | 15.25 | 15.27 | 15.09 | 15.17 | 00:00:00 | | 2005-03-15 | 1,223,000 | 15.33 | 15.36 | 15.18 | 15.31 | 00:00:00 | | 2005-03-16 | 1,318,300 | 15.40 | 15.51 | 15.40 | 15.40 | 00:00:00 | | 2005-03-17 | 1,315,200 | 15.34 | 15.42 | 15.15 | 15.34 | 00:00:00 | | 2005-03-18 | 1,053,200 | 15.13 | 15.34 | 15.12 | 15.16 | 00:00:00 | | 2005-03-21 | 1,456,200 | 14.69 | 14.90 | 14.59 | 14.88 | 00:00:00 | | 2005-03-22 | 2,205,600 | 14.98 | 15.07 | 14.39 | 14.41 | 00:00:00 | | 2005-03-23 | 2,420,900 | 14.24 | 14.47 | 13.95 | 13.98 | 00:00:00 | | 2005-03-24 | 1,289,300 | 14.05 | 14.21 | 13.95 | 14.04 | 00:00:00 | | 2005-03-28 | 1,005,900 | 14.09 | 14.22 | 13.98 | 13.98 | 00:00:00 | | 2005-03-29 | 689,100 | 14.10 | 14.24 | 13.95 | 13.96 | 00:00:00 | | 2005-03-30 | 1,410,800 | 14.03 | 14.14 | 13.92 | 14.07 | 00:00:00 | | 2005-03-31 | 1,425,700 | 14.25 | 14.30 | 14.10 | 14.21 | 00:00:00 | | 2005-04-01 | 1,234,800 | 14.20 | 14.39 | 14.04 | 14.32 | 00:00:00 | | 2005-04-04 | 1,301,200 | 14.22 | 14.22 | 13.84 | 13.88 | 00:00:00 | | 2005-04-05 | 1,483,200 | 13.97 | 14.05 | 13.75 | 13.79 | 00:00:00 | | 2005-04-06 | 1,028,300 | 13.81 | 13.98 | 13.71 | 13.98 | 00:00:00 | | 2005-04-07 | 1,063,100 | 14.01 | 14.13 | 13.91 | 13.91 | 00:00:00 | | 2005-04-08 | 1,154,900 | 13.91 | 13.98 | 13.80 | 13.90 | 00:00:00 | | 2005-04-11 | 908,700 | 14.03 | 14.08 | 13.91 | 13.99 | 00:00:00 | | 2005-04-12 | 1,066,000 | 13.99 | 13.99 | 13.69 | 13.80 | 00:00:00 | | 2005-04-13 | 995,100 | 13.77 | 13.88 | 13.61 | 13.62 | 00:00:00 | | 2005-04-14 | 2,158,200 | 13.47 | 13.47 | 12.94 | 13.09 | 00:00:00 | | 2005-04-15 | 1,565,900 | 13.05 | 13.21 | 12.86 | 12.90 | 00:00:00 | | 2005-04-18 | 1,235,100 | 12.98 | 13.32 | 12.93 | 13.27 | 00:00:00 | | 2005-04-19 | 1,730,800 | 13.35 | 13.70 | 13.25 | 13.70 | 00:00:00 | | 2005-04-20 | 1,527,900 | 13.59 | 13.95 | 13.52 | 13.65 | 00:00:00 | | 2005-04-21 | 988,700 | 13.65 | 13.74 | 13.46 | 13.56 | 00:00:00 | | 2005-04-22 | 1,461,100 | 13.68 | 13.88 | 13.51 | 13.59 | 00:00:00 | | 2005-04-25 | 1,343,500 | 13.56 | 13.61 | 13.41 | 13.61 | 00:00:00 | | 2005-04-26 | 1,049,100 | 13.70 | 13.75 | 13.55 | 13.59 | 00:00:00 | | 2005-04-27 | 2,076,100 | 13.52 | 13.57 | 12.96 | 12.99 | 00:00:00 | | 2005-04-28 | 1,254,400 | 12.92 | 13.02 | 12.86 | 12.88 | 00:00:00 | | 2005-04-29 | 2,529,300 | 12.86 | 13.04 | 12.59 | 12.94 | 00:00:00 | | 2005-05-02 | 1,237,100 | 12.87 | 12.92 | 12.65 | 12.84 | 00:00:00 | | 2005-05-03 | 1,581,200 | 12.84 | 13.40 | 12.74 | 13.35 | 00:00:00 | | 2005-05-04 | 1,808,100 | 13.53 | 13.77 | 13.48 | 13.77 | 00:00:00 | | 2005-05-05 | 1,097,800 | 13.82 | 13.85 | 13.62 | 13.77 | 00:00:00 | | 2005-05-06 | 1,113,400 | 13.60 | 13.79 | 13.42 | 13.77 | 00:00:00 | | 2005-05-09 | 795,200 | 13.75 | 13.85 | 13.71 | 13.85 | 00:00:00 | | 2005-05-10 | 1,098,500 | 13.90 | 13.97 | 13.50 | 13.58 | 00:00:00 | | 2005-05-11 | 1,223,300 | 13.50 | 13.59 | 13.27 | 13.37 | 00:00:00 | | 2005-05-12 | 1,943,100 | 13.23 | 13.27 | 12.79 | 12.85 | 00:00:00 | | 2005-05-13 | 2,746,000 | 12.70 | 12.77 | 12.22 | 12.29 | 00:00:00 | | 2005-05-16 | 2,157,600 | 12.25 | 12.51 | 12.04 | 12.15 | 00:00:00 | | 2005-05-17 | 2,121,600 | 12.18 | 12.62 | 12.18 | 12.62 | 00:00:00 | | 2005-05-18 | 2,160,500 | 12.71 | 13.10 | 12.65 | 13.00 | 00:00:00 | | 2005-05-19 | 1,457,100 | 12.95 | 13.00 | 12.66 | 12.90 | 00:00:00 | | 2005-05-20 | 1,063,700 | 12.80 | 12.88 | 12.73 | 12.85 | 00:00:00 | | 2005-05-23 | 920,600 | 12.85 | 13.00 | 12.82 | 12.90 | 00:00:00 | | 2005-05-24 | 1,328,600 | 13.00 | 13.36 | 13.00 | 13.34 | 00:00:00 | | 2005-05-25 | 1,875,700 | 13.38 | 13.47 | 13.23 | 13.40 | 00:00:00 | | 2005-05-26 | 1,167,800 | 13.37 | 13.37 | 13.10 | 13.10 | 00:00:00 | | 2005-05-27 | 2,298,500 | 13.12 | 13.61 | 13.12 | 13.61 | 00:00:00 | | 2005-05-31 | 1,708,000 | 13.10 | 13.59 | 13.09 | 13.59 | 00:00:00 | | 2005-06-01 | 1,874,000 | 13.58 | 14.05 | 13.58 | 14.02 | 00:00:00 | | 2005-06-02 | 2,652,900 | 14.10 | 14.45 | 14.01 | 14.05 | 00:00:00 | | 2005-06-03 | 1,376,600 | 14.24 | 14.39 | 14.17 | 14.32 | 00:00:00 | | 2005-06-06 | 1,494,800 | 14.48 | 14.55 | 14.28 | 14.28 | 00:00:00 | | 2005-06-07 | 1,073,100 | 14.30 | 14.31 | 14.02 | 14.15 | 00:00:00 | | 2005-06-08 | 1,428,500 | 14.16 | 14.55 | 14.16 | 14.26 | 00:00:00 | | 2005-06-09 | 1,197,000 | 14.18 | 14.26 | 14.05 | 14.20 | 00:00:00 | | 2005-06-10 | 2,232,900 | 14.25 | 14.66 | 14.13 | 14.60 | 00:00:00 | | 2005-06-13 | 1,684,500 | 14.69 | 14.74 | 14.58 | 14.70 | 00:00:00 | | 2005-06-14 | 1,150,600 | 14.62 | 14.68 | 14.50 | 14.56 | 00:00:00 | | 2005-06-15 | 1,538,600 | 14.65 | 14.95 | 14.65 | 14.90 | 00:00:00 | | 2005-06-16 | 2,604,600 | 15.15 | 15.39 | 15.12 | 15.24 | 00:00:00 | | 2005-06-17 | 2,055,100 | 15.40 | 15.48 | 15.16 | 15.37 | 00:00:00 | | 2005-06-20 | 2,344,000 | 15.55 | 15.74 | 15.46 | 15.54 | 00:00:00 | | 2005-06-21 | 2,115,200 | 15.38 | 15.69 | 15.16 | 15.63 | 00:00:00 | | 2005-06-22 | 1,041,000 | 15.49 | 15.56 | 15.28 | 15.45 | 00:00:00 | | 2005-06-23 | 2,585,500 | 15.50 | 15.99 | 15.50 | 15.66 | 00:00:00 | | 2005-06-24 | 1,856,300 | 15.56 | 15.67 | 15.46 | 15.52 | 00:00:00 | | 2005-06-27 | 1,075,900 | 15.48 | 15.59 | 15.42 | 15.54 | 00:00:00 | | 2005-06-28 | 1,237,000 | 15.44 | 15.45 | 15.27 | 15.43 | 00:00:00 | | 2005-06-29 | 2,473,400 | 15.35 | 16.00 | 15.35 | 16.00 | 00:00:00 | | 2005-06-30 | 1,788,500 | 16.00 | 16.10 | 15.75 | 15.78 | 00:00:00 | | 2005-07-01 | 1,639,200 | 15.73 | 15.84 | 15.34 | 15.73 | 00:00:00 | | 2005-07-05 | 1,416,400 | 15.54 | 15.54 | 15.35 | 15.41 | 00:00:00 | | 2005-07-06 | 2,533,900 | 15.55 | 15.85 | 15.52 | 15.66 | 00:00:00 | | 2005-07-07 | 1,573,300 | 15.83 | 16.00 | 15.69 | 15.81 | 00:00:00 | | 2005-07-08 | 1,096,200 | 15.88 | 16.03 | 15.62 | 15.75 | 00:00:00 | | 2005-07-11 | 1,412,500 | 15.89 | 16.10 | 15.85 | 15.99 | 00:00:00 | | 2005-07-12 | 1,945,900 | 16.05 | 16.17 | 15.95 | 15.95 | 00:00:00 | | 2005-07-13 | 978,500 | 15.84 | 15.98 | 15.76 | 15.88 | 00:00:00 | | 2005-07-14 | 1,886,400 | 15.88 | 16.16 | 15.39 | 15.39 | 00:00:00 | | 2005-07-15 | 1,929,500 | 15.39 | 15.42 | 15.14 | 15.24 | 00:00:00 | | 2005-07-18 | 1,328,500 | 15.10 | 15.38 | 15.04 | 15.19 | 00:00:00 | | 2005-07-19 | 1,521,900 | 15.08 | 15.50 | 15.01 | 15.45 | 00:00:00 | | 2005-07-20 | 1,644,300 | 15.62 | 15.63 | 15.41 | 15.53 | 00:00:00 | | 2005-07-21 | 1,598,500 | 15.72 | 15.95 | 15.68 | 15.95 | 00:00:00 | | 2005-07-22 | 1,452,900 | 15.95 | 16.18 | 15.94 | 16.17 | 00:00:00 | | 2005-07-25 | 1,138,100 | 16.20 | 16.25 | 15.98 | 16.01 | 00:00:00 | | 2005-07-26 | 1,173,800 | 15.86 | 15.86 | 15.51 | 15.68 | 00:00:00 | | 2005-07-27 | 1,219,200 | 15.60 | 15.81 | 15.55 | 15.81 | 00:00:00 | | 2005-07-28 | 1,133,900 | 15.81 | 16.05 | 15.78 | 16.01 | 00:00:00 | | 2005-07-29 | 2,034,300 | 16.06 | 16.28 | 16.06 | 16.26 | 00:00:00 | | 2005-08-01 | 988,400 | 16.30 | 16.40 | 16.23 | 16.27 | 00:00:00 | | 2005-08-02 | 1,589,900 | 16.33 | 16.62 | 16.33 | 16.46 | 00:00:00 | | 2005-08-03 | 2,801,800 | 16.61 | 17.42 | 16.61 | 17.33 | 00:00:00 | | 2005-08-04 | 2,481,200 | 17.35 | 17.75 | 17.10 | 17.18 | 00:00:00 | | 2005-08-05 | 1,500,000 | 17.26 | 17.26 | 16.80 | 17.13 | 00:00:00 | | 2005-08-08 | 2,080,500 | 17.13 | 17.39 | 16.70 | 16.75 | 00:00:00 | | 2005-08-09 | 2,187,600 | 16.55 | 17.02 | 16.44 | 16.95 | 00:00:00 | | 2005-08-10 | 1,364,600 | 17.23 | 17.38 | 17.09 | 17.32 | 00:00:00 | | 2005-08-11 | 3,003,100 | 17.72 | 18.36 | 17.63 | 18.32 | 00:00:00 | | 2005-08-12 | 2,513,200 | 18.32 | 18.60 | 18.00 | 18.28 | 00:00:00 | | 2005-08-15 | 1,675,600 | 18.04 | 18.10 | 17.81 | 17.92 | 00:00:00 | | 2005-08-16 | 4,648,700 | 18.00 | 18.42 | 17.57 | 17.60 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
