|
 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 | | 2007-01-23 | 11,398,500 | 25.81 | 26.83 | 25.81 | 26.82 | 00:00:00 | | 2007-01-24 | 8,455,300 | 26.55 | 27.52 | 26.23 | 27.47 | 00:00:00 | | 2007-01-25 | 10,998,800 | 27.87 | 28.16 | 26.82 | 26.93 | 00:00:00 | | 2007-01-26 | 6,297,000 | 27.18 | 27.47 | 26.80 | 27.30 | 00:00:00 | | 2007-01-29 | 8,268,800 | 27.10 | 27.59 | 26.75 | 26.91 | 00:00:00 | | 2007-01-30 | 5,907,200 | 27.05 | 27.30 | 26.88 | 27.23 | 00:00:00 | | 2007-01-31 | 9,274,800 | 27.05 | 27.84 | 27.04 | 27.71 | 00:00:00 | | 2007-02-01 | 9,730,500 | 28.25 | 28.48 | 27.92 | 28.10 | 00:00:00 | | 2007-02-02 | 8,875,700 | 27.81 | 27.81 | 27.00 | 27.22 | 00:00:00 | | 2007-02-05 | 5,579,500 | 27.60 | 27.60 | 27.26 | 27.38 | 00:00:00 | | 2007-02-06 | 5,364,100 | 27.70 | 27.75 | 27.25 | 27.53 | 00:00:00 | | 2007-02-07 | 5,108,200 | 27.47 | 27.78 | 27.24 | 27.37 | 00:00:00 | | 2007-02-08 | 10,306,400 | 27.50 | 28.36 | 27.18 | 28.35 | 00:00:00 | | 2007-02-09 | 10,972,700 | 28.66 | 29.00 | 28.29 | 28.50 | 00:00:00 | | 2007-02-12 | 7,355,700 | 28.35 | 28.67 | 27.92 | 28.11 | 00:00:00 | | 2007-02-13 | 6,658,900 | 28.56 | 28.85 | 28.34 | 28.54 | 00:00:00 | | 2007-02-14 | 7,800,200 | 29.10 | 29.49 | 28.60 | 28.84 | 00:00:00 | | 2007-02-15 | 9,308,100 | 28.66 | 28.93 | 28.24 | 28.67 | 00:00:00 | | 2007-02-16 | 5,600,900 | 28.56 | 28.59 | 28.18 | 28.21 | 00:00:00 | | 2007-02-20 | 9,021,600 | 27.71 | 27.71 | 27.12 | 27.31 | 00:00:00 | | 2007-02-21 | 10,884,000 | 27.71 | 28.73 | 27.38 | 28.47 | 00:00:00 | | 2007-02-22 | 7,615,900 | 28.50 | 28.69 | 28.01 | 28.32 | 00:00:00 | | 2007-02-23 | 8,759,600 | 28.88 | 28.99 | 28.40 | 28.45 | 00:00:00 | | 2007-02-26 | 7,709,000 | 28.83 | 28.95 | 28.36 | 28.73 | 00:00:00 | | 2007-02-27 | 14,512,400 | 27.95 | 28.23 | 26.17 | 26.57 | 00:00:00 | | 2007-02-28 | 11,172,200 | 26.69 | 27.08 | 26.33 | 26.84 | 00:00:00 | | 2007-03-01 | 10,082,900 | 26.50 | 26.81 | 25.90 | 26.12 | 00:00:00 | | 2007-03-02 | 11,531,500 | 25.63 | 26.08 | 25.24 | 25.29 | 00:00:00 | | 2007-03-05 | 11,367,200 | 24.75 | 25.42 | 24.55 | 24.55 | 00:00:00 | | 2007-03-06 | 10,180,700 | 25.27 | 25.60 | 25.16 | 25.58 | 00:00:00 | | 2007-03-07 | 7,845,200 | 25.53 | 25.89 | 25.20 | 25.28 | 00:00:00 | | 2007-03-08 | 8,054,100 | 25.60 | 25.75 | 24.71 | 24.85 | 00:00:00 | | 2007-03-09 | 8,026,200 | 25.14 | 25.20 | 24.55 | 24.75 | 00:00:00 | | 2007-03-12 | 7,931,900 | 24.74 | 25.20 | 24.64 | 24.91 | 00:00:00 | | 2007-03-13 | 14,254,300 | 24.90 | 24.92 | 23.28 | 23.29 | 00:00:00 | | 2007-03-14 | 12,570,000 | 23.20 | 23.81 | 23.01 | 23.77 | 00:00:00 | | 2007-03-15 | 8,969,100 | 24.05 | 24.36 | 23.93 | 24.10 | 00:00:00 | | 2007-03-16 | 8,795,700 | 24.35 | 24.57 | 23.64 | 23.96 | 00:00:00 | | 2007-03-19 | 7,891,000 | 24.10 | 24.37 | 23.91 | 24.20 | 00:00:00 | | 2007-03-20 | 7,377,300 | 24.62 | 24.73 | 24.02 | 24.06 | 00:00:00 | | 2007-03-21 | 9,377,900 | 24.24 | 24.62 | 23.90 | 24.58 | 00:00:00 | | 2007-03-22 | 8,859,400 | 24.75 | 24.90 | 24.28 | 24.33 | 00:00:00 | | 2007-03-23 | 8,601,100 | 24.43 | 24.91 | 24.30 | 24.87 | 00:00:00 | | 2007-03-26 | 8,045,300 | 25.09 | 25.24 | 24.70 | 25.22 | 00:00:00 | | 2007-03-27 | 5,803,000 | 25.09 | 25.14 | 24.81 | 24.89 | 00:00:00 | | 2007-03-28 | 7,424,900 | 24.91 | 25.05 | 24.45 | 24.69 | 00:00:00 | | 2007-03-29 | 8,694,200 | 24.40 | 24.69 | 24.05 | 24.24 | 00:00:00 | | 2007-03-30 | 7,152,000 | 24.25 | 24.39 | 24.00 | 24.02 | 00:00:00 | | 2007-04-02 | 9,043,800 | 23.92 | 24.77 | 23.77 | 24.77 | 00:00:00 | | 2007-04-03 | 8,801,700 | 24.63 | 25.31 | 24.55 | 25.22 | 00:00:00 | | 2007-04-04 | 9,290,300 | 25.49 | 25.95 | 25.37 | 25.87 | 00:00:00 | | 2007-04-05 | 9,661,600 | 25.96 | 26.16 | 25.59 | 25.67 | 00:00:00 | | 2007-04-09 | 5,029,400 | 25.83 | 26.03 | 25.47 | 25.51 | 00:00:00 | | 2007-04-10 | 5,128,400 | 25.97 | 26.15 | 25.78 | 25.91 | 00:00:00 | | 2007-04-11 | 7,990,800 | 26.20 | 26.26 | 25.49 | 25.79 | 00:00:00 | | 2007-04-12 | 7,709,700 | 25.67 | 25.80 | 25.33 | 25.70 | 00:00:00 | | 2007-04-13 | 12,355,800 | 25.90 | 26.58 | 25.75 | 26.54 | 00:00:00 | | 2007-04-16 | 8,735,100 | 26.75 | 26.93 | 26.48 | 26.76 | 00:00:00 | | 2007-04-17 | 7,827,900 | 26.72 | 26.84 | 26.38 | 26.54 | 00:00:00 | | 2007-04-18 | 6,699,500 | 26.70 | 26.72 | 26.44 | 26.60 | 00:00:00 | | 2007-04-19 | 8,075,000 | 26.15 | 26.19 | 25.56 | 25.62 | 00:00:00 | | 2007-04-20 | 9,193,400 | 26.07 | 26.15 | 25.49 | 25.65 | 00:00:00 | | 2007-04-23 | 6,045,400 | 25.55 | 25.73 | 25.23 | 25.43 | 00:00:00 | | 2007-04-24 | 6,194,600 | 25.43 | 25.50 | 25.01 | 25.13 | 00:00:00 | | 2007-04-25 | 5,875,700 | 25.32 | 25.45 | 25.05 | 25.37 | 00:00:00 | | 2007-04-26 | 7,912,600 | 24.85 | 24.85 | 24.45 | 24.51 | 00:00:00 | | 2007-04-27 | 6,143,800 | 24.71 | 24.89 | 24.51 | 24.86 | 00:00:00 | | 2007-04-30 | 5,317,800 | 24.87 | 24.92 | 24.30 | 24.34 | 00:00:00 | | 2007-05-01 | 7,195,800 | 24.04 | 24.42 | 23.80 | 24.11 | 00:00:00 | | 2007-05-02 | 7,435,000 | 23.83 | 24.84 | 23.47 | 24.69 | 00:00:00 | | 2007-05-03 | 6,287,800 | 24.82 | 25.08 | 24.52 | 24.73 | 00:00:00 | | 2007-05-04 | 8,200,000 | 25.16 | 25.65 | 24.89 | 24.94 | 00:00:00 | | 2007-05-07 | 5,558,700 | 25.39 | 25.50 | 25.06 | 25.07 | 00:00:00 | | 2007-05-08 | 6,343,000 | 24.87 | 24.89 | 24.41 | 24.59 | 00:00:00 | | 2007-05-09 | 6,904,000 | 24.47 | 24.82 | 24.33 | 24.34 | 00:00:00 | | 2007-05-10 | 7,702,400 | 24.06 | 24.27 | 23.84 | 23.87 | 00:00:00 | | 2007-05-11 | 6,533,300 | 24.00 | 24.42 | 24.00 | 24.25 | 00:00:00 | | 2007-05-14 | 7,860,800 | 24.43 | 24.43 | 23.48 | 23.57 | 00:00:00 | | 2007-05-15 | 7,290,400 | 23.75 | 24.09 | 23.54 | 23.68 | 00:00:00 | | 2007-05-16 | 9,570,400 | 23.57 | 23.68 | 22.87 | 23.32 | 00:00:00 | | 2007-05-17 | 8,254,100 | 23.19 | 23.25 | 22.90 | 23.15 | 00:00:00 | | 2007-05-18 | 5,821,400 | 23.41 | 23.80 | 23.25 | 23.76 | 00:00:00 | | 2007-05-21 | 8,021,300 | 23.66 | 24.25 | 23.31 | 23.94 | 00:00:00 | | 2007-05-22 | 4,970,300 | 23.76 | 23.95 | 23.25 | 23.31 | 00:00:00 | | 2007-05-23 | 7,050,800 | 23.54 | 23.80 | 23.21 | 23.32 | 00:00:00 | | 2007-05-24 | 7,379,800 | 23.19 | 23.32 | 22.45 | 22.49 | 00:00:00 | | 2007-05-25 | 5,989,600 | 22.64 | 22.90 | 22.48 | 22.86 | 00:00:00 | | 2007-05-29 | 4,847,100 | 23.17 | 23.29 | 22.63 | 22.72 | 00:00:00 | | 2007-05-30 | 4,376,800 | 22.48 | 22.96 | 22.36 | 22.81 | 00:00:00 | | 2007-05-31 | 10,779,600 | 23.20 | 24.10 | 23.05 | 24.09 | 00:00:00 | | 2007-06-01 | 10,199,200 | 24.45 | 24.78 | 24.34 | 24.57 | 00:00:00 | | 2007-06-04 | 6,923,500 | 24.61 | 24.61 | 24.15 | 24.47 | 00:00:00 | | 2007-06-05 | 6,154,500 | 24.41 | 24.47 | 24.09 | 24.31 | 00:00:00 | | 2007-06-06 | 11,354,300 | 24.44 | 24.88 | 24.31 | 24.77 | 00:00:00 | | 2007-06-07 | 8,870,100 | 24.62 | 24.80 | 23.75 | 23.78 | 00:00:00 | | 2007-06-08 | 9,847,000 | 23.52 | 23.97 | 23.17 | 23.92 | 00:00:00 | | 2007-06-11 | 6,655,600 | 24.11 | 24.38 | 23.76 | 24.16 | 00:00:00 | | 2007-06-12 | 6,894,700 | 23.86 | 24.32 | 23.62 | 23.82 | 00:00:00 | | 2007-06-13 | 5,351,300 | 23.93 | 24.31 | 23.87 | 24.12 | 00:00:00 | | 2007-06-14 | 6,380,400 | 24.12 | 24.71 | 24.11 | 24.54 | 00:00:00 | | 2007-06-15 | 5,523,700 | 24.70 | 24.93 | 24.59 | 24.83 | 00:00:00 | | 2007-06-18 | 4,333,800 | 24.89 | 25.04 | 24.62 | 24.69 | 00:00:00 | | 2007-06-19 | 4,845,900 | 24.69 | 25.09 | 24.60 | 25.00 | 00:00:00 | | 2007-06-20 | 8,092,900 | 24.78 | 24.89 | 24.03 | 24.12 | 00:00:00 | | 2007-06-21 | 6,567,900 | 24.08 | 24.43 | 23.73 | 24.40 | 00:00:00 | | 2007-06-22 | 5,657,700 | 24.53 | 24.57 | 24.08 | 24.43 | 00:00:00 | | 2007-06-25 | 6,838,100 | 24.22 | 24.55 | 23.68 | 23.73 | 00:00:00 | | 2007-06-26 | 7,962,800 | 23.66 | 23.78 | 23.02 | 23.30 | 00:00:00 | | 2007-06-27 | 5,526,000 | 23.18 | 23.65 | 23.06 | 23.65 | 00:00:00 | | 2007-06-28 | 6,369,600 | 23.96 | 24.09 | 23.45 | 23.49 | 00:00:00 | | 2007-06-29 | 5,670,900 | 23.64 | 23.86 | 23.45 | 23.69 | 00:00:00 | | 2007-07-02 | 5,130,300 | 24.04 | 24.31 | 23.87 | 24.29 | 00:00:00 | | 2007-07-03 | 3,553,700 | 24.23 | 24.54 | 24.02 | 24.41 | 00:00:00 | | 2007-07-05 | 6,600,100 | 24.84 | 24.99 | 24.58 | 24.96 | 00:00:00 | | 2007-07-06 | 12,232,100 | 24.95 | 25.82 | 24.80 | 25.67 | 00:00:00 | | 2007-07-09 | 8,550,200 | 26.01 | 26.16 | 25.85 | 26.01 | 00:00:00 | | 2007-07-10 | 7,377,800 | 26.00 | 26.33 | 25.72 | 25.89 | 00:00:00 | | 2007-07-11 | 5,537,600 | 25.68 | 25.96 | 25.61 | 25.88 | 00:00:00 | | 2007-07-12 | 9,377,000 | 26.22 | 26.74 | 26.22 | 26.68 | 00:00:00 | | 2007-07-13 | 4,720,800 | 26.76 | 26.85 | 26.47 | 26.54 | 00:00:00 | | 2007-07-16 | 6,342,900 | 26.69 | 26.69 | 25.85 | 26.04 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
