|
 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 | | 2006-07-31 | 3,558,400 | 29.20 | 29.61 | 28.88 | 29.27 | 00:00:00 | | 2006-08-01 | 4,802,600 | 29.14 | 29.90 | 28.82 | 29.87 | 00:00:00 | | 2006-08-02 | 6,008,700 | 30.37 | 30.89 | 30.19 | 30.89 | 00:00:00 | | 2006-08-03 | 4,072,600 | 30.40 | 30.89 | 30.01 | 30.26 | 00:00:00 | | 2006-08-04 | 3,709,500 | 30.86 | 30.96 | 29.92 | 29.97 | 00:00:00 | | 2006-08-07 | 3,648,100 | 30.10 | 30.51 | 29.55 | 30.20 | 00:00:00 | | 2006-08-08 | 4,490,800 | 30.05 | 30.92 | 29.92 | 30.49 | 00:00:00 | | 2006-08-09 | 5,528,400 | 31.00 | 31.59 | 30.45 | 31.01 | 00:00:00 | | 2006-08-10 | 4,636,700 | 30.75 | 31.03 | 29.89 | 30.28 | 00:00:00 | | 2006-08-11 | 5,669,300 | 31.07 | 31.14 | 29.58 | 29.58 | 00:00:00 | | 2006-08-14 | 4,725,600 | 29.34 | 29.62 | 28.80 | 28.85 | 00:00:00 | | 2006-08-15 | 3,308,500 | 28.85 | 29.26 | 28.77 | 29.01 | 00:00:00 | | 2006-08-16 | 3,605,700 | 29.46 | 29.65 | 29.13 | 29.30 | 00:00:00 | | 2006-08-17 | 3,906,200 | 29.19 | 29.26 | 28.27 | 28.35 | 00:00:00 | | 2006-08-18 | 4,324,400 | 28.63 | 28.73 | 27.85 | 28.73 | 00:00:00 | | 2006-08-21 | 4,991,900 | 29.45 | 30.48 | 29.28 | 30.48 | 00:00:00 | | 2006-08-22 | 4,299,300 | 30.29 | 30.68 | 29.88 | 30.55 | 00:00:00 | | 2006-08-23 | 4,374,100 | 30.92 | 31.15 | 30.28 | 30.38 | 00:00:00 | | 2006-08-24 | 3,013,100 | 30.38 | 30.74 | 29.93 | 30.17 | 00:00:00 | | 2006-08-25 | 2,306,800 | 30.53 | 30.53 | 30.09 | 30.15 | 00:00:00 | | 2006-08-28 | 2,944,600 | 30.09 | 30.10 | 29.63 | 29.72 | 00:00:00 | | 2006-08-29 | 4,031,600 | 29.69 | 30.21 | 29.23 | 30.20 | 00:00:00 | | 2006-08-30 | 3,907,900 | 30.46 | 30.60 | 29.85 | 30.47 | 00:00:00 | | 2006-08-31 | 21,607,400 | 28.68 | 28.71 | 27.45 | 27.66 | 00:00:00 | | 2006-09-01 | 11,815,900 | 27.55 | 27.66 | 26.89 | 27.35 | 00:00:00 | | 2006-09-05 | 10,105,500 | 28.10 | 28.10 | 27.52 | 27.85 | 00:00:00 | | 2006-09-06 | 11,625,300 | 27.77 | 28.80 | 27.53 | 28.19 | 00:00:00 | | 2006-09-07 | 7,249,100 | 27.70 | 28.06 | 27.43 | 27.79 | 00:00:00 | | 2006-09-08 | 5,722,200 | 27.32 | 27.58 | 27.06 | 27.06 | 00:00:00 | | 2006-09-11 | 13,907,300 | 26.40 | 26.40 | 24.57 | 24.70 | 00:00:00 | | 2006-09-12 | 13,157,200 | 24.60 | 24.94 | 23.75 | 24.10 | 00:00:00 | | 2006-09-13 | 9,507,200 | 24.17 | 24.51 | 23.65 | 23.88 | 00:00:00 | | 2006-09-14 | 10,524,800 | 24.19 | 24.30 | 22.84 | 23.15 | 00:00:00 | | 2006-09-15 | 12,004,200 | 22.92 | 23.24 | 22.46 | 22.94 | 00:00:00 | | 2006-09-18 | 8,243,100 | 23.06 | 23.88 | 23.00 | 23.74 | 00:00:00 | | 2006-09-19 | 7,602,700 | 23.50 | 23.85 | 22.44 | 22.54 | 00:00:00 | | 2006-09-20 | 7,568,100 | 22.89 | 23.18 | 22.46 | 22.50 | 00:00:00 | | 2006-09-21 | 9,814,900 | 22.70 | 22.90 | 22.08 | 22.60 | 00:00:00 | | 2006-09-22 | 6,623,200 | 23.20 | 23.25 | 22.50 | 22.61 | 00:00:00 | | 2006-09-25 | 8,369,100 | 22.25 | 22.43 | 21.63 | 21.98 | 00:00:00 | | 2006-09-26 | 8,935,800 | 22.07 | 22.97 | 21.98 | 22.97 | 00:00:00 | | 2006-09-27 | 12,246,100 | 23.30 | 23.95 | 22.82 | 23.87 | 00:00:00 | | 2006-09-28 | 10,175,600 | 24.17 | 24.54 | 23.69 | 23.95 | 00:00:00 | | 2006-09-29 | 6,522,700 | 23.61 | 23.95 | 23.30 | 23.60 | 00:00:00 | | 2006-10-02 | 5,712,500 | 23.66 | 24.03 | 23.07 | 23.10 | 00:00:00 | | 2006-10-03 | 15,140,000 | 22.55 | 22.62 | 21.20 | 21.37 | 00:00:00 | | 2006-10-04 | 15,641,900 | 21.42 | 21.86 | 20.35 | 21.76 | 00:00:00 | | 2006-10-05 | 9,335,500 | 22.10 | 22.29 | 21.66 | 22.09 | 00:00:00 | | 2006-10-06 | 7,183,400 | 21.88 | 22.30 | 21.43 | 21.77 | 00:00:00 | | 2006-10-09 | 6,661,900 | 22.10 | 22.12 | 21.30 | 21.39 | 00:00:00 | | 2006-10-10 | 7,983,800 | 21.06 | 22.08 | 21.00 | 21.79 | 00:00:00 | | 2006-10-11 | 9,584,300 | 21.93 | 21.93 | 21.08 | 21.13 | 00:00:00 | | 2006-10-12 | 9,631,600 | 21.15 | 21.79 | 21.08 | 21.71 | 00:00:00 | | 2006-10-13 | 9,579,600 | 22.30 | 22.80 | 22.18 | 22.73 | 00:00:00 | | 2006-10-16 | 7,119,000 | 23.22 | 23.22 | 22.55 | 22.92 | 00:00:00 | | 2006-10-17 | 8,845,500 | 22.92 | 22.92 | 22.33 | 22.86 | 00:00:00 | | 2006-10-18 | 6,901,600 | 23.03 | 23.06 | 22.42 | 22.45 | 00:00:00 | | 2006-10-19 | 8,769,100 | 22.88 | 23.83 | 22.84 | 23.83 | 00:00:00 | | 2006-10-20 | 7,979,000 | 24.00 | 24.00 | 23.11 | 23.13 | 00:00:00 | | 2006-10-23 | 8,751,400 | 22.78 | 23.31 | 22.50 | 23.12 | 00:00:00 | | 2006-10-24 | 10,446,400 | 22.59 | 23.55 | 22.59 | 23.00 | 00:00:00 | | 2006-10-25 | 14,276,600 | 22.71 | 24.52 | 22.63 | 24.45 | 00:00:00 | | 2006-10-26 | 10,823,800 | 24.89 | 25.09 | 24.17 | 24.59 | 00:00:00 | | 2006-10-27 | 10,551,900 | 24.85 | 25.43 | 24.65 | 25.01 | 00:00:00 | | 2006-10-30 | 9,428,200 | 25.42 | 25.75 | 25.23 | 25.40 | 00:00:00 | | 2006-10-31 | 9,983,500 | 25.28 | 26.32 | 25.06 | 26.28 | 00:00:00 | | 2006-11-01 | 15,046,700 | 26.68 | 26.82 | 25.61 | 25.97 | 00:00:00 | | 2006-11-02 | 10,431,800 | 25.90 | 26.55 | 25.70 | 26.19 | 00:00:00 | | 2006-11-03 | 9,612,600 | 26.13 | 26.92 | 26.10 | 26.78 | 00:00:00 | | 2006-11-06 | 13,481,300 | 26.78 | 27.32 | 25.88 | 26.16 | 00:00:00 | | 2006-11-07 | 11,147,500 | 26.42 | 26.62 | 26.00 | 26.43 | 00:00:00 | | 2006-11-08 | 9,527,800 | 26.44 | 26.82 | 26.11 | 26.45 | 00:00:00 | | 2006-11-09 | 16,208,100 | 27.09 | 28.67 | 26.92 | 28.67 | 00:00:00 | | 2006-11-10 | 8,972,500 | 28.55 | 28.62 | 27.74 | 28.03 | 00:00:00 | | 2006-11-13 | 10,194,600 | 27.58 | 28.12 | 27.11 | 28.10 | 00:00:00 | | 2006-11-14 | 9,764,800 | 28.50 | 28.72 | 27.55 | 27.79 | 00:00:00 | | 2006-11-15 | 13,366,600 | 26.63 | 27.86 | 26.50 | 27.78 | 00:00:00 | | 2006-11-16 | 9,621,800 | 28.01 | 28.03 | 26.30 | 26.30 | 00:00:00 | | 2006-11-17 | 8,628,700 | 26.14 | 26.85 | 25.76 | 26.26 | 00:00:00 | | 2006-11-20 | 6,017,200 | 26.45 | 26.79 | 26.05 | 26.10 | 00:00:00 | | 2006-11-21 | 8,044,900 | 26.52 | 27.50 | 26.50 | 27.48 | 00:00:00 | | 2006-11-22 | 6,547,100 | 27.66 | 28.19 | 27.23 | 27.38 | 00:00:00 | | 2006-11-24 | 4,829,000 | 28.49 | 28.87 | 28.12 | 28.19 | 00:00:00 | | 2006-11-27 | 7,914,000 | 28.63 | 29.12 | 28.29 | 28.87 | 00:00:00 | | 2006-11-28 | 7,335,600 | 28.63 | 29.08 | 28.53 | 29.08 | 00:00:00 | | 2006-11-29 | 6,094,200 | 28.79 | 29.32 | 28.68 | 29.30 | 00:00:00 | | 2006-11-30 | 13,007,900 | 29.84 | 31.27 | 29.80 | 31.17 | 00:00:00 | | 2006-12-01 | 8,257,900 | 31.04 | 31.38 | 30.40 | 30.66 | 00:00:00 | | 2006-12-04 | 6,538,800 | 30.85 | 31.29 | 30.41 | 31.18 | 00:00:00 | | 2006-12-05 | 7,485,900 | 31.19 | 31.47 | 30.38 | 30.49 | 00:00:00 | | 2006-12-06 | 9,389,600 | 29.88 | 30.52 | 29.65 | 29.70 | 00:00:00 | | 2006-12-07 | 8,369,000 | 29.61 | 30.27 | 28.95 | 29.96 | 00:00:00 | | 2006-12-08 | 8,381,200 | 30.43 | 30.50 | 29.06 | 29.22 | 00:00:00 | | 2006-12-11 | 6,046,000 | 29.37 | 29.85 | 29.23 | 29.56 | 00:00:00 | | 2006-12-12 | 6,859,900 | 29.21 | 29.48 | 28.73 | 29.10 | 00:00:00 | | 2006-12-13 | 8,383,500 | 28.95 | 29.04 | 28.29 | 28.96 | 00:00:00 | | 2006-12-14 | 6,522,500 | 28.84 | 29.21 | 28.59 | 28.89 | 00:00:00 | | 2006-12-15 | 10,883,600 | 29.20 | 29.20 | 27.80 | 28.01 | 00:00:00 | | 2006-12-18 | 7,773,200 | 27.65 | 28.03 | 27.23 | 27.47 | 00:00:00 | | 2006-12-19 | 8,645,300 | 27.68 | 28.51 | 27.60 | 28.24 | 00:00:00 | | 2006-12-20 | 5,960,500 | 28.18 | 28.28 | 27.60 | 27.60 | 00:00:00 | | 2006-12-21 | 6,161,800 | 27.72 | 27.72 | 26.94 | 26.96 | 00:00:00 | | 2006-12-22 | 4,218,300 | 27.07 | 27.27 | 26.73 | 27.16 | 00:00:00 | | 2006-12-26 | 3,884,900 | 27.54 | 28.02 | 27.35 | 27.52 | 00:00:00 | | 2006-12-27 | 4,826,400 | 27.67 | 28.28 | 27.66 | 28.28 | 00:00:00 | | 2006-12-28 | 5,300,300 | 28.81 | 28.90 | 28.44 | 28.63 | 00:00:00 | | 2006-12-29 | 3,296,800 | 28.42 | 28.60 | 28.22 | 28.44 | 00:00:00 | | 2007-01-03 | 8,138,300 | 28.70 | 29.13 | 27.16 | 27.34 | 00:00:00 | | 2007-01-04 | 7,503,000 | 27.30 | 27.38 | 26.42 | 26.44 | 00:00:00 | | 2007-01-05 | 11,926,800 | 25.85 | 26.18 | 25.44 | 25.67 | 00:00:00 | | 2007-01-08 | 5,861,800 | 26.09 | 26.38 | 25.49 | 25.88 | 00:00:00 | | 2007-01-09 | 8,985,200 | 25.85 | 25.86 | 25.01 | 25.45 | 00:00:00 | | 2007-01-10 | 8,017,900 | 25.02 | 25.35 | 24.68 | 25.06 | 00:00:00 | | 2007-01-11 | 6,946,800 | 25.30 | 25.85 | 25.12 | 25.18 | 00:00:00 | | 2007-01-12 | 6,214,400 | 25.51 | 26.24 | 25.41 | 26.19 | 00:00:00 | | 2007-01-16 | 6,613,200 | 26.30 | 26.37 | 25.48 | 25.68 | 00:00:00 | | 2007-01-17 | 6,357,800 | 25.59 | 26.34 | 25.55 | 25.99 | 00:00:00 | | 2007-01-18 | 8,576,700 | 26.29 | 26.48 | 25.04 | 25.09 | 00:00:00 | | 2007-01-19 | 7,758,300 | 25.15 | 25.70 | 25.15 | 25.57 | 00:00:00 | | 2007-01-22 | 7,388,500 | 25.70 | 25.86 | 25.04 | 25.23 | 00:00:00 | | 2007-01-23 | 11,398,500 | 25.81 | 26.83 | 25.81 | 26.82 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
