|
 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 | | 2006-02-07 | 5,854,900 | 26.08 | 26.10 | 24.52 | 24.78 | 00:00:00 | | 2006-02-08 | 3,773,900 | 24.88 | 25.25 | 24.45 | 24.70 | 00:00:00 | | 2006-02-09 | 3,387,800 | 25.50 | 25.83 | 25.04 | 25.12 | 00:00:00 | | 2006-02-10 | 3,754,000 | 24.98 | 25.00 | 23.75 | 24.37 | 00:00:00 | | 2006-02-13 | 4,159,500 | 23.99 | 24.49 | 23.28 | 23.57 | 00:00:00 | | 2006-02-14 | 3,807,200 | 23.82 | 24.57 | 23.57 | 24.46 | 00:00:00 | | 2006-02-15 | 3,780,500 | 24.06 | 24.64 | 23.60 | 23.71 | 00:00:00 | | 2006-02-16 | 3,863,900 | 23.60 | 24.89 | 23.50 | 24.61 | 00:00:00 | | 2006-02-17 | 3,982,300 | 24.91 | 25.71 | 24.90 | 25.10 | 00:00:00 | | 2006-02-21 | 3,041,900 | 25.90 | 26.25 | 25.48 | 25.58 | 00:00:00 | | 2006-02-22 | 2,270,500 | 25.39 | 25.79 | 25.15 | 25.38 | 00:00:00 | | 2006-02-23 | 2,502,700 | 25.37 | 25.47 | 24.84 | 24.91 | 00:00:00 | | 2006-02-24 | 2,949,200 | 25.40 | 25.75 | 25.07 | 25.72 | 00:00:00 | | 2006-02-27 | 2,427,900 | 25.65 | 25.65 | 25.12 | 25.21 | 00:00:00 | | 2006-02-28 | 3,465,000 | 25.55 | 25.82 | 25.06 | 25.45 | 00:00:00 | | 2006-03-01 | 3,286,600 | 25.48 | 26.35 | 25.48 | 26.24 | 00:00:00 | | 2006-03-02 | 5,955,600 | 26.59 | 28.00 | 26.50 | 27.92 | 00:00:00 | | 2006-03-03 | 4,365,200 | 27.61 | 28.31 | 27.60 | 27.95 | 00:00:00 | | 2006-03-06 | 8,032,700 | 28.90 | 29.00 | 26.85 | 28.09 | 00:00:00 | | 2006-03-07 | 4,880,800 | 28.12 | 28.14 | 26.78 | 27.06 | 00:00:00 | | 2006-03-08 | 8,436,600 | 26.07 | 26.55 | 25.13 | 25.55 | 00:00:00 | | 2006-03-09 | 4,587,100 | 26.11 | 26.49 | 25.45 | 25.64 | 00:00:00 | | 2006-03-10 | 5,222,200 | 25.00 | 26.60 | 24.65 | 26.39 | 00:00:00 | | 2006-03-13 | 4,040,700 | 26.73 | 27.29 | 26.30 | 27.15 | 00:00:00 | | 2006-03-14 | 3,051,600 | 27.11 | 27.59 | 26.88 | 27.39 | 00:00:00 | | 2006-03-15 | 3,325,500 | 27.84 | 28.10 | 27.62 | 28.04 | 00:00:00 | | 2006-03-16 | 4,834,200 | 28.44 | 28.69 | 27.53 | 27.95 | 00:00:00 | | 2006-03-17 | 3,500,000 | 28.05 | 28.15 | 27.66 | 27.95 | 00:00:00 | | 2006-03-20 | 2,593,900 | 27.46 | 28.25 | 27.43 | 27.70 | 00:00:00 | | 2006-03-21 | 3,494,200 | 27.27 | 27.51 | 26.85 | 26.86 | 00:00:00 | | 2006-03-22 | 2,907,000 | 26.60 | 26.92 | 26.45 | 26.58 | 00:00:00 | | 2006-03-23 | 3,774,800 | 26.24 | 26.80 | 26.03 | 26.75 | 00:00:00 | | 2006-03-24 | 3,552,500 | 27.00 | 27.53 | 26.99 | 27.44 | 00:00:00 | | 2006-03-27 | 4,680,100 | 27.71 | 28.48 | 27.61 | 28.30 | 00:00:00 | | 2006-03-28 | 3,416,500 | 28.50 | 28.50 | 27.66 | 27.66 | 00:00:00 | | 2006-03-29 | 3,497,100 | 27.85 | 28.58 | 27.80 | 28.58 | 00:00:00 | | 2006-03-30 | 5,951,200 | 30.44 | 30.44 | 29.28 | 29.43 | 00:00:00 | | 2006-03-31 | 3,132,000 | 29.30 | 29.46 | 28.76 | 29.25 | 00:00:00 | | 2006-04-03 | 3,459,800 | 29.81 | 30.17 | 29.30 | 29.39 | 00:00:00 | | 2006-04-04 | 2,701,500 | 29.38 | 29.72 | 29.10 | 29.63 | 00:00:00 | | 2006-04-05 | 3,711,600 | 29.75 | 30.09 | 29.45 | 29.75 | 00:00:00 | | 2006-04-06 | 4,316,300 | 30.24 | 30.69 | 29.86 | 30.69 | 00:00:00 | | 2006-04-07 | 2,971,700 | 30.40 | 30.45 | 29.93 | 30.28 | 00:00:00 | | 2006-04-10 | 3,181,500 | 30.86 | 31.09 | 30.22 | 30.47 | 00:00:00 | | 2006-04-11 | 4,761,300 | 30.50 | 30.79 | 29.26 | 29.35 | 00:00:00 | | 2006-04-12 | 3,494,400 | 29.56 | 29.87 | 29.30 | 29.55 | 00:00:00 | | 2006-04-13 | 3,424,700 | 29.39 | 29.99 | 28.80 | 29.99 | 00:00:00 | | 2006-04-17 | 4,603,100 | 30.66 | 31.12 | 30.51 | 30.98 | 00:00:00 | | 2006-04-18 | 3,611,700 | 31.36 | 31.53 | 31.03 | 31.45 | 00:00:00 | | 2006-04-19 | 4,815,200 | 31.54 | 32.80 | 31.25 | 32.57 | 00:00:00 | | 2006-04-20 | 6,739,900 | 32.58 | 32.69 | 31.06 | 31.37 | 00:00:00 | | 2006-04-21 | 5,313,800 | 32.00 | 32.95 | 31.61 | 32.95 | 00:00:00 | | 2006-04-24 | 6,045,800 | 32.49 | 33.60 | 32.20 | 33.13 | 00:00:00 | | 2006-04-25 | 4,839,100 | 34.24 | 34.35 | 33.55 | 33.87 | 00:00:00 | | 2006-04-26 | 3,892,200 | 34.12 | 34.65 | 34.03 | 34.64 | 00:00:00 | | 2006-04-27 | 5,754,900 | 33.99 | 34.93 | 33.26 | 33.32 | 00:00:00 | | 2006-04-28 | 5,320,000 | 34.33 | 35.14 | 34.12 | 35.12 | 00:00:00 | | 2006-05-01 | 6,243,600 | 36.20 | 36.53 | 35.77 | 36.04 | 00:00:00 | | 2006-05-02 | 10,531,100 | 36.36 | 38.17 | 36.25 | 38.13 | 00:00:00 | | 2006-05-03 | 12,483,600 | 39.14 | 39.14 | 36.37 | 37.77 | 00:00:00 | | 2006-05-04 | 7,432,100 | 37.87 | 38.44 | 37.01 | 37.82 | 00:00:00 | | 2006-05-05 | 6,298,900 | 38.14 | 38.32 | 37.55 | 38.14 | 00:00:00 | | 2006-05-08 | 4,827,800 | 37.81 | 38.32 | 37.19 | 38.32 | 00:00:00 | | 2006-05-09 | 7,850,500 | 39.19 | 40.44 | 38.88 | 40.41 | 00:00:00 | | 2006-05-10 | 7,905,800 | 40.20 | 40.96 | 39.79 | 40.67 | 00:00:00 | | 2006-05-11 | 9,551,100 | 41.35 | 41.66 | 39.40 | 39.47 | 00:00:00 | | 2006-05-12 | 15,203,200 | 39.70 | 40.30 | 36.22 | 37.56 | 00:00:00 | | 2006-05-15 | 16,272,900 | 35.03 | 35.99 | 33.59 | 33.92 | 00:00:00 | | 2006-05-16 | 15,887,900 | 34.12 | 34.65 | 31.96 | 33.15 | 00:00:00 | | 2006-05-17 | 15,529,600 | 33.90 | 34.35 | 31.68 | 31.88 | 00:00:00 | | 2006-05-18 | 13,444,900 | 31.90 | 32.62 | 30.57 | 30.71 | 00:00:00 | | 2006-05-19 | 20,805,400 | 29.67 | 30.60 | 28.40 | 30.17 | 00:00:00 | | 2006-05-22 | 11,587,600 | 29.40 | 30.28 | 28.66 | 30.20 | 00:00:00 | | 2006-05-23 | 12,008,500 | 30.74 | 31.97 | 30.55 | 30.68 | 00:00:00 | | 2006-05-24 | 12,525,700 | 29.68 | 30.35 | 28.56 | 29.01 | 00:00:00 | | 2006-05-25 | 7,461,900 | 29.61 | 30.91 | 29.45 | 30.89 | 00:00:00 | | 2006-05-26 | 5,825,500 | 31.45 | 31.65 | 30.30 | 30.84 | 00:00:00 | | 2006-05-30 | 7,299,200 | 31.86 | 31.87 | 30.55 | 30.55 | 00:00:00 | | 2006-05-31 | 6,357,100 | 30.95 | 31.32 | 30.16 | 30.66 | 00:00:00 | | 2006-06-01 | 8,206,000 | 29.55 | 30.28 | 29.20 | 30.11 | 00:00:00 | | 2006-06-02 | 5,581,800 | 30.74 | 30.79 | 30.18 | 30.36 | 00:00:00 | | 2006-06-05 | 6,465,300 | 30.78 | 30.97 | 29.35 | 29.38 | 00:00:00 | | 2006-06-06 | 9,542,500 | 29.00 | 29.13 | 27.70 | 28.25 | 00:00:00 | | 2006-06-07 | 10,166,000 | 27.31 | 28.72 | 27.05 | 27.47 | 00:00:00 | | 2006-06-08 | 12,272,400 | 27.01 | 27.05 | 25.16 | 26.29 | 00:00:00 | | 2006-06-09 | 8,160,000 | 26.95 | 27.49 | 26.29 | 26.44 | 00:00:00 | | 2006-06-12 | 8,671,000 | 26.88 | 27.08 | 25.30 | 25.33 | 00:00:00 | | 2006-06-13 | 15,056,500 | 24.27 | 25.28 | 24.07 | 24.70 | 00:00:00 | | 2006-06-14 | 10,264,000 | 25.38 | 25.83 | 24.82 | 25.43 | 00:00:00 | | 2006-06-15 | 9,107,400 | 26.37 | 27.09 | 26.06 | 26.99 | 00:00:00 | | 2006-06-16 | 8,664,900 | 27.00 | 27.38 | 26.37 | 27.38 | 00:00:00 | | 2006-06-19 | 8,320,100 | 27.10 | 27.25 | 25.61 | 25.61 | 00:00:00 | | 2006-06-20 | 8,505,400 | 26.02 | 26.81 | 25.57 | 26.51 | 00:00:00 | | 2006-06-21 | 8,828,500 | 26.63 | 27.97 | 26.63 | 27.88 | 00:00:00 | | 2006-06-22 | 8,558,600 | 27.89 | 27.89 | 26.81 | 27.25 | 00:00:00 | | 2006-06-23 | 6,827,600 | 26.85 | 28.24 | 26.62 | 28.17 | 00:00:00 | | 2006-06-26 | 4,824,800 | 28.49 | 28.60 | 27.72 | 28.25 | 00:00:00 | | 2006-06-27 | 6,980,500 | 28.66 | 28.83 | 27.38 | 27.39 | 00:00:00 | | 2006-06-28 | 4,767,200 | 27.90 | 27.90 | 27.10 | 27.69 | 00:00:00 | | 2006-06-29 | 7,260,000 | 28.01 | 29.45 | 28.01 | 29.43 | 00:00:00 | | 2006-06-30 | 6,911,200 | 30.22 | 30.48 | 29.80 | 30.22 | 00:00:00 | | 2006-07-03 | 3,082,300 | 30.99 | 31.34 | 30.70 | 31.30 | 00:00:00 | | 2006-07-05 | 7,713,400 | 31.50 | 31.59 | 30.14 | 31.02 | 00:00:00 | | 2006-07-06 | 5,625,600 | 30.89 | 31.52 | 30.36 | 31.28 | 00:00:00 | | 2006-07-07 | 5,004,700 | 30.97 | 31.27 | 30.41 | 30.46 | 00:00:00 | | 2006-07-10 | 5,552,500 | 29.88 | 30.54 | 29.28 | 30.00 | 00:00:00 | | 2006-07-11 | 5,327,100 | 30.19 | 30.84 | 29.93 | 30.73 | 00:00:00 | | 2006-07-12 | 7,310,300 | 31.02 | 31.39 | 30.30 | 30.42 | 00:00:00 | | 2006-07-13 | 7,020,900 | 30.58 | 30.61 | 29.62 | 29.70 | 00:00:00 | | 2006-07-14 | 5,069,900 | 30.17 | 30.30 | 29.32 | 29.80 | 00:00:00 | | 2006-07-17 | 5,207,000 | 29.29 | 29.59 | 28.42 | 28.42 | 00:00:00 | | 2006-07-18 | 8,742,200 | 28.72 | 28.72 | 27.02 | 27.76 | 00:00:00 | | 2006-07-19 | 5,245,900 | 27.74 | 29.09 | 27.64 | 29.02 | 00:00:00 | | 2006-07-20 | 4,399,200 | 28.60 | 28.94 | 27.56 | 27.56 | 00:00:00 | | 2006-07-21 | 6,735,900 | 27.91 | 27.95 | 26.77 | 26.84 | 00:00:00 | | 2006-07-24 | 6,827,700 | 26.69 | 27.71 | 26.26 | 27.48 | 00:00:00 | | 2006-07-25 | 5,319,100 | 27.75 | 28.68 | 27.20 | 28.52 | 00:00:00 | | 2006-07-26 | 4,340,000 | 28.30 | 29.00 | 28.00 | 28.94 | 00:00:00 | | 2006-07-27 | 5,638,000 | 29.73 | 29.77 | 28.15 | 28.18 | 00:00:00 | | 2006-07-28 | 4,625,100 | 28.35 | 29.29 | 28.34 | 29.29 | 00:00:00 | | 2006-07-31 | 3,558,400 | 29.20 | 29.61 | 28.88 | 29.27 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
