|
 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 2024-04-27 | | | Date | Volume | Open | High | Low | Close | Time | | 2005-08-16 | 4,648,700 | 18.00 | 18.42 | 17.57 | 17.60 | 00:00:00 | | 2005-08-17 | 4,129,500 | 17.51 | 17.51 | 16.90 | 17.04 | 00:00:00 | | 2005-08-18 | 2,210,400 | 17.07 | 17.35 | 16.86 | 17.10 | 00:00:00 | | 2005-08-19 | 2,148,600 | 17.10 | 17.51 | 17.00 | 17.47 | 00:00:00 | | 2005-08-22 | 2,134,400 | 17.78 | 17.79 | 17.30 | 17.40 | 00:00:00 | | 2005-08-23 | 1,345,500 | 17.48 | 17.64 | 17.35 | 17.38 | 00:00:00 | | 2005-08-24 | 1,713,200 | 17.45 | 17.63 | 17.05 | 17.13 | 00:00:00 | | 2005-08-25 | 1,369,500 | 17.20 | 17.55 | 17.20 | 17.37 | 00:00:00 | | 2005-08-26 | 1,252,100 | 17.48 | 17.67 | 17.30 | 17.55 | 00:00:00 | | 2005-08-29 | 1,533,000 | 17.71 | 17.85 | 17.63 | 17.65 | 00:00:00 | | 2005-08-30 | 1,547,000 | 17.03 | 17.54 | 17.03 | 17.36 | 00:00:00 | | 2005-08-31 | 1,512,300 | 17.48 | 18.06 | 17.38 | 18.06 | 00:00:00 | | 2005-09-01 | 3,364,800 | 18.35 | 18.97 | 18.35 | 18.94 | 00:00:00 | | 2005-09-02 | 2,840,800 | 18.98 | 19.29 | 18.71 | 18.82 | 00:00:00 | | 2005-09-06 | 1,942,500 | 18.87 | 18.97 | 18.51 | 18.54 | 00:00:00 | | 2005-09-07 | 1,663,700 | 18.54 | 18.78 | 18.54 | 18.65 | 00:00:00 | | 2005-09-08 | 1,959,500 | 19.12 | 19.32 | 19.00 | 19.20 | 00:00:00 | | 2005-09-09 | 2,335,400 | 19.45 | 19.82 | 19.37 | 19.56 | 00:00:00 | | 2005-09-12 | 2,498,500 | 19.29 | 19.53 | 19.13 | 19.39 | 00:00:00 | | 2005-09-13 | 2,090,000 | 19.32 | 19.35 | 19.10 | 19.10 | 00:00:00 | | 2005-09-14 | 2,806,200 | 19.48 | 20.00 | 19.48 | 20.00 | 00:00:00 | | 2005-09-15 | 2,880,000 | 20.26 | 20.40 | 20.03 | 20.08 | 00:00:00 | | 2005-09-16 | 4,451,000 | 20.55 | 20.60 | 20.24 | 20.43 | 00:00:00 | | 2005-09-19 | 5,836,800 | 20.98 | 21.06 | 19.83 | 20.11 | 00:00:00 | | 2005-09-20 | 3,637,700 | 20.20 | 20.30 | 19.68 | 19.69 | 00:00:00 | | 2005-09-21 | 3,526,500 | 19.92 | 20.40 | 19.88 | 20.40 | 00:00:00 | | 2005-09-22 | 5,091,400 | 20.40 | 20.40 | 19.53 | 19.95 | 00:00:00 | | 2005-09-23 | 2,526,200 | 19.48 | 19.85 | 19.41 | 19.61 | 00:00:00 | | 2005-09-26 | 5,764,800 | 19.10 | 20.52 | 19.04 | 19.88 | 00:00:00 | | 2005-09-27 | 2,720,300 | 19.80 | 19.86 | 19.25 | 19.50 | 00:00:00 | | 2005-09-28 | 3,373,400 | 19.65 | 19.80 | 19.17 | 19.78 | 00:00:00 | | 2005-09-29 | 3,681,600 | 19.85 | 20.34 | 19.81 | 20.22 | 00:00:00 | | 2005-09-30 | 2,549,800 | 20.44 | 20.53 | 20.01 | 20.04 | 00:00:00 | | 2005-10-03 | 2,364,100 | 20.01 | 20.16 | 19.51 | 20.15 | 00:00:00 | | 2005-10-04 | 1,892,900 | 20.15 | 20.35 | 19.83 | 19.95 | 00:00:00 | | 2005-10-05 | 2,944,800 | 19.75 | 19.85 | 19.21 | 19.21 | 00:00:00 | | 2005-10-06 | 4,909,000 | 19.60 | 19.82 | 19.08 | 19.42 | 00:00:00 | | 2005-10-07 | 3,248,000 | 19.34 | 20.23 | 19.34 | 20.09 | 00:00:00 | | 2005-10-10 | 2,162,800 | 20.30 | 20.59 | 20.00 | 20.28 | 00:00:00 | | 2005-10-11 | 2,839,200 | 20.30 | 20.56 | 20.08 | 20.10 | 00:00:00 | | 2005-10-12 | 3,553,700 | 20.30 | 20.46 | 19.50 | 19.57 | 00:00:00 | | 2005-10-13 | 4,726,400 | 19.25 | 19.38 | 18.37 | 18.94 | 00:00:00 | | 2005-10-14 | 2,343,200 | 18.41 | 19.03 | 18.40 | 18.80 | 00:00:00 | | 2005-10-17 | 2,029,600 | 19.30 | 19.45 | 19.01 | 19.17 | 00:00:00 | | 2005-10-18 | 1,988,800 | 19.00 | 19.20 | 18.55 | 18.59 | 00:00:00 | | 2005-10-19 | 4,352,900 | 18.31 | 18.49 | 17.49 | 18.06 | 00:00:00 | | 2005-10-20 | 4,117,300 | 18.08 | 18.47 | 17.49 | 17.61 | 00:00:00 | | 2005-10-21 | 4,285,700 | 17.98 | 18.96 | 17.96 | 18.53 | 00:00:00 | | 2005-10-24 | 2,911,400 | 18.50 | 19.36 | 18.50 | 19.34 | 00:00:00 | | 2005-10-25 | 3,474,000 | 19.92 | 20.17 | 19.45 | 19.45 | 00:00:00 | | 2005-10-26 | 2,733,500 | 19.60 | 20.04 | 19.16 | 19.21 | 00:00:00 | | 2005-10-27 | 2,224,800 | 19.65 | 19.88 | 19.26 | 19.41 | 00:00:00 | | 2005-10-28 | 2,423,200 | 19.21 | 19.49 | 19.13 | 19.38 | 00:00:00 | | 2005-10-31 | 3,736,700 | 19.80 | 20.91 | 19.63 | 19.96 | 00:00:00 | | 2005-11-01 | 2,408,000 | 19.76 | 20.15 | 19.68 | 19.83 | 00:00:00 | | 2005-11-02 | 2,310,200 | 19.87 | 20.55 | 19.86 | 20.35 | 00:00:00 | | 2005-11-03 | 3,613,500 | 20.34 | 20.55 | 19.49 | 19.79 | 00:00:00 | | 2005-11-04 | 2,436,500 | 20.01 | 20.10 | 19.36 | 19.54 | 00:00:00 | | 2005-11-07 | 1,994,500 | 19.54 | 19.82 | 19.35 | 19.44 | 00:00:00 | | 2005-11-08 | 1,820,300 | 19.45 | 19.54 | 19.31 | 19.41 | 00:00:00 | | 2005-11-09 | 2,771,900 | 19.54 | 20.05 | 19.41 | 19.96 | 00:00:00 | | 2005-11-10 | 2,786,800 | 20.07 | 20.20 | 19.47 | 19.50 | 00:00:00 | | 2005-11-11 | 2,593,100 | 19.50 | 19.72 | 19.22 | 19.70 | 00:00:00 | | 2005-11-14 | 1,580,300 | 19.70 | 19.72 | 19.35 | 19.49 | 00:00:00 | | 2005-11-15 | 1,421,500 | 19.52 | 19.66 | 19.22 | 19.22 | 00:00:00 | | 2005-11-16 | 3,264,100 | 19.60 | 20.14 | 19.55 | 20.14 | 00:00:00 | | 2005-11-17 | 3,781,900 | 20.48 | 20.73 | 20.25 | 20.48 | 00:00:00 | | 2005-11-18 | 2,117,000 | 20.55 | 20.55 | 20.03 | 20.26 | 00:00:00 | | 2005-11-21 | 3,580,800 | 20.56 | 21.32 | 20.46 | 21.32 | 00:00:00 | | 2005-11-22 | 3,240,100 | 21.49 | 21.69 | 20.90 | 21.63 | 00:00:00 | | 2005-11-23 | 2,106,900 | 21.20 | 21.41 | 21.04 | 21.19 | 00:00:00 | | 2005-11-25 | 926,600 | 21.50 | 21.81 | 21.48 | 21.58 | 00:00:00 | | 2005-11-28 | 2,418,300 | 21.40 | 21.85 | 21.30 | 21.39 | 00:00:00 | | 2005-11-29 | 2,059,800 | 21.31 | 21.51 | 21.13 | 21.31 | 00:00:00 | | 2005-11-30 | 2,940,400 | 21.02 | 21.07 | 20.31 | 20.32 | 00:00:00 | | 2005-12-01 | 3,987,800 | 20.60 | 21.14 | 20.58 | 21.06 | 00:00:00 | | 2005-12-02 | 3,047,700 | 21.10 | 21.10 | 20.44 | 20.44 | 00:00:00 | | 2005-12-05 | 2,950,600 | 20.55 | 20.73 | 20.16 | 20.33 | 00:00:00 | | 2005-12-06 | 3,801,900 | 20.30 | 20.75 | 20.04 | 20.61 | 00:00:00 | | 2005-12-07 | 3,969,700 | 20.77 | 21.15 | 20.56 | 20.70 | 00:00:00 | | 2005-12-08 | 3,263,100 | 20.88 | 21.38 | 20.67 | 21.30 | 00:00:00 | | 2005-12-09 | 5,193,900 | 21.51 | 21.70 | 20.77 | 20.82 | 00:00:00 | | 2005-12-12 | 4,656,200 | 21.37 | 21.60 | 20.55 | 20.58 | 00:00:00 | | 2005-12-13 | 2,985,100 | 20.31 | 20.77 | 20.10 | 20.53 | 00:00:00 | | 2005-12-14 | 3,636,600 | 20.20 | 20.44 | 19.71 | 19.73 | 00:00:00 | | 2005-12-15 | 2,318,100 | 19.78 | 20.23 | 19.78 | 19.95 | 00:00:00 | | 2005-12-16 | 2,188,100 | 19.95 | 20.16 | 19.94 | 20.04 | 00:00:00 | | 2005-12-19 | 2,197,200 | 20.19 | 20.42 | 19.65 | 19.65 | 00:00:00 | | 2005-12-20 | 2,199,600 | 19.71 | 19.90 | 19.10 | 19.39 | 00:00:00 | | 2005-12-21 | 2,646,400 | 19.39 | 19.79 | 19.21 | 19.78 | 00:00:00 | | 2005-12-22 | 2,553,600 | 20.14 | 20.72 | 20.03 | 20.72 | 00:00:00 | | 2005-12-23 | 2,484,700 | 20.70 | 21.16 | 20.70 | 20.87 | 00:00:00 | | 2005-12-27 | 1,545,300 | 21.20 | 21.20 | 20.80 | 20.86 | 00:00:00 | | 2005-12-28 | 2,983,800 | 21.09 | 21.72 | 21.09 | 21.72 | 00:00:00 | | 2005-12-29 | 4,880,300 | 21.81 | 22.60 | 21.77 | 22.60 | 00:00:00 | | 2005-12-30 | 3,257,300 | 22.61 | 22.78 | 22.19 | 22.28 | 00:00:00 | | 2006-01-03 | 5,571,300 | 23.35 | 24.22 | 23.03 | 24.20 | 00:00:00 | | 2006-01-04 | 3,753,900 | 24.20 | 24.53 | 23.81 | 24.45 | 00:00:00 | | 2006-01-05 | 2,922,200 | 23.80 | 24.18 | 23.55 | 23.87 | 00:00:00 | | 2006-01-06 | 3,002,300 | 24.55 | 25.07 | 24.49 | 24.69 | 00:00:00 | | 2006-01-09 | 3,372,300 | 24.50 | 25.05 | 24.34 | 24.48 | 00:00:00 | | 2006-01-10 | 3,043,400 | 24.20 | 24.50 | 24.03 | 24.39 | 00:00:00 | | 2006-01-11 | 3,067,500 | 24.40 | 24.83 | 24.25 | 24.53 | 00:00:00 | | 2006-01-12 | 4,004,400 | 24.42 | 24.99 | 24.26 | 24.77 | 00:00:00 | | 2006-01-13 | 4,216,400 | 24.70 | 25.39 | 24.60 | 25.29 | 00:00:00 | | 2006-01-17 | 3,858,000 | 25.35 | 25.65 | 24.95 | 24.96 | 00:00:00 | | 2006-01-18 | 4,722,200 | 24.50 | 24.51 | 23.59 | 23.68 | 00:00:00 | | 2006-01-19 | 3,694,000 | 24.15 | 25.04 | 24.15 | 24.84 | 00:00:00 | | 2006-01-20 | 3,883,600 | 25.32 | 25.53 | 24.37 | 24.76 | 00:00:00 | | 2006-01-23 | 2,860,300 | 25.01 | 25.25 | 24.46 | 25.22 | 00:00:00 | | 2006-01-24 | 3,974,700 | 25.20 | 25.63 | 24.69 | 24.97 | 00:00:00 | | 2006-01-25 | 2,758,700 | 25.73 | 25.80 | 25.08 | 25.54 | 00:00:00 | | 2006-01-26 | 2,996,400 | 25.10 | 25.64 | 25.07 | 25.64 | 00:00:00 | | 2006-01-27 | 2,732,000 | 25.74 | 25.97 | 25.44 | 25.77 | 00:00:00 | | 2006-01-30 | 2,737,600 | 26.00 | 26.50 | 25.93 | 26.50 | 00:00:00 | | 2006-01-31 | 5,741,000 | 26.99 | 27.99 | 26.80 | 27.36 | 00:00:00 | | 2006-02-01 | 3,324,400 | 27.52 | 27.75 | 26.64 | 27.21 | 00:00:00 | | 2006-02-02 | 4,174,300 | 27.60 | 27.90 | 26.83 | 27.24 | 00:00:00 | | 2006-02-03 | 3,324,300 | 27.19 | 27.19 | 26.38 | 26.46 | 00:00:00 | | 2006-02-06 | 2,469,400 | 26.68 | 27.10 | 26.46 | 26.75 | 00:00:00 | | 2006-02-07 | 5,854,900 | 26.08 | 26.10 | 24.52 | 24.78 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
