|
 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 | | 2007-07-16 | 6,342,900 | 26.69 | 26.69 | 25.85 | 26.04 | 00:00:00 | | 2007-07-17 | 4,402,000 | 26.06 | 26.31 | 25.75 | 25.85 | 00:00:00 | | 2007-07-18 | 10,861,500 | 25.90 | 27.07 | 25.87 | 27.07 | 00:00:00 | | 2007-07-19 | 10,138,000 | 27.25 | 27.72 | 27.05 | 27.60 | 00:00:00 | | 2007-07-20 | 8,873,800 | 27.75 | 27.80 | 27.40 | 27.63 | 00:00:00 | | 2007-07-23 | 5,028,400 | 27.67 | 27.69 | 27.27 | 27.47 | 00:00:00 | | 2007-07-24 | 8,024,700 | 27.89 | 27.96 | 27.03 | 27.18 | 00:00:00 | | 2007-07-25 | 8,171,300 | 26.81 | 27.00 | 26.01 | 26.62 | 00:00:00 | | 2007-07-26 | 11,801,000 | 26.01 | 26.10 | 24.92 | 25.52 | 00:00:00 | | 2007-07-27 | 7,989,600 | 25.34 | 25.70 | 24.96 | 25.00 | 00:00:00 | | 2007-07-30 | 7,224,200 | 25.10 | 25.82 | 24.98 | 25.68 | 00:00:00 | | 2007-07-31 | 6,638,300 | 25.96 | 26.18 | 25.38 | 25.41 | 00:00:00 | | 2007-08-01 | 10,263,900 | 25.19 | 25.40 | 24.48 | 24.81 | 00:00:00 | | 2007-08-02 | 6,200,600 | 25.01 | 25.32 | 24.74 | 25.01 | 00:00:00 | | 2007-08-03 | 9,651,000 | 25.07 | 25.33 | 24.67 | 24.72 | 00:00:00 | | 2007-08-06 | 6,252,500 | 24.65 | 24.68 | 24.03 | 24.47 | 00:00:00 | | 2007-08-07 | 7,239,400 | 24.20 | 24.95 | 24.13 | 24.73 | 00:00:00 | | 2007-08-08 | 9,616,900 | 25.14 | 25.99 | 25.14 | 25.69 | 00:00:00 | | 2007-08-09 | 12,369,400 | 24.65 | 25.03 | 24.34 | 24.92 | 00:00:00 | | 2007-08-10 | 11,302,900 | 25.06 | 25.72 | 24.75 | 25.12 | 00:00:00 | | 2007-08-13 | 5,995,200 | 25.26 | 25.35 | 24.75 | 24.77 | 00:00:00 | | 2007-08-14 | 8,120,800 | 24.65 | 24.86 | 24.17 | 24.23 | 00:00:00 | | 2007-08-15 | 7,394,200 | 23.79 | 24.14 | 23.35 | 23.47 | 00:00:00 | | 2007-08-16 | 20,342,300 | 23.03 | 23.20 | 21.00 | 21.56 | 00:00:00 | | 2007-08-17 | 16,418,100 | 22.70 | 22.83 | 21.06 | 21.67 | 00:00:00 | | 2007-08-20 | 12,492,500 | 21.81 | 22.47 | 21.28 | 21.62 | 00:00:00 | | 2007-08-21 | 7,429,000 | 21.43 | 21.95 | 21.35 | 21.83 | 00:00:00 | | 2007-08-22 | 7,957,700 | 22.29 | 22.70 | 22.08 | 22.61 | 00:00:00 | | 2007-08-23 | 11,608,800 | 23.20 | 23.45 | 22.77 | 23.03 | 00:00:00 | | 2007-08-24 | 5,258,700 | 23.19 | 23.60 | 22.92 | 23.43 | 00:00:00 | | 2007-08-27 | 3,749,600 | 23.19 | 23.23 | 22.85 | 22.93 | 00:00:00 | | 2007-08-28 | 6,336,500 | 22.66 | 23.05 | 22.42 | 22.44 | 00:00:00 | | 2007-08-29 | 4,878,600 | 22.81 | 23.38 | 22.73 | 23.27 | 00:00:00 | | 2007-08-30 | 4,169,000 | 22.91 | 23.53 | 22.90 | 23.11 | 00:00:00 | | 2007-08-31 | 4,528,500 | 23.75 | 23.79 | 23.51 | 23.57 | 00:00:00 | | 2007-09-04 | 5,726,600 | 23.99 | 24.46 | 23.73 | 24.18 | 00:00:00 | | 2007-09-05 | 4,391,300 | 23.81 | 24.24 | 23.76 | 23.98 | 00:00:00 | | 2007-09-06 | 14,376,700 | 24.51 | 25.89 | 24.51 | 25.78 | 00:00:00 | | 2007-09-07 | 10,670,900 | 26.13 | 26.44 | 25.80 | 25.99 | 00:00:00 | | 2007-09-10 | 6,787,500 | 26.20 | 26.40 | 25.71 | 25.92 | 00:00:00 | | 2007-09-11 | 9,644,700 | 26.09 | 27.07 | 26.02 | 26.94 | 00:00:00 | | 2007-09-12 | 6,519,900 | 26.95 | 27.29 | 26.77 | 27.28 | 00:00:00 | | 2007-09-13 | 6,577,700 | 26.95 | 27.49 | 26.81 | 27.35 | 00:00:00 | | 2007-09-14 | 7,402,300 | 27.55 | 27.81 | 27.10 | 27.36 | 00:00:00 | | 2007-09-17 | 8,361,000 | 27.69 | 28.00 | 27.45 | 27.82 | 00:00:00 | | 2007-09-18 | 11,093,700 | 27.98 | 29.05 | 27.69 | 28.89 | 00:00:00 | | 2007-09-19 | 8,598,000 | 29.18 | 29.28 | 28.65 | 28.96 | 00:00:00 | | 2007-09-20 | 13,703,400 | 29.86 | 30.54 | 29.60 | 30.33 | 00:00:00 | | 2007-09-21 | 10,957,500 | 30.65 | 30.68 | 29.87 | 30.24 | 00:00:00 | | 2007-09-24 | 9,364,300 | 30.03 | 30.62 | 29.90 | 30.01 | 00:00:00 | | 2007-09-25 | 8,159,400 | 29.33 | 29.90 | 29.19 | 29.72 | 00:00:00 | | 2007-09-26 | 9,778,000 | 29.88 | 30.16 | 28.83 | 29.43 | 00:00:00 | | 2007-09-27 | 7,321,100 | 29.89 | 29.92 | 29.31 | 29.66 | 00:00:00 | | 2007-09-28 | 10,674,800 | 30.30 | 30.99 | 30.15 | 30.56 | 00:00:00 | | 2007-10-01 | 6,794,400 | 30.68 | 31.42 | 30.56 | 31.20 | 00:00:00 | | 2007-10-02 | 7,396,500 | 30.06 | 30.29 | 29.42 | 30.24 | 00:00:00 | | 2007-10-03 | 5,200,600 | 30.52 | 30.54 | 29.75 | 29.78 | 00:00:00 | | 2007-10-04 | 6,327,700 | 29.53 | 30.44 | 29.25 | 30.39 | 00:00:00 | | 2007-10-05 | 6,521,200 | 30.22 | 31.36 | 30.15 | 30.86 | 00:00:00 | | 2007-10-08 | 2,406,900 | 30.35 | 30.65 | 30.12 | 30.43 | 00:00:00 | | 2007-10-09 | 5,163,700 | 30.17 | 30.90 | 30.06 | 30.89 | 00:00:00 | | 2007-10-10 | 7,517,200 | 31.27 | 31.91 | 31.16 | 31.55 | 00:00:00 | | 2007-10-11 | 10,209,000 | 31.88 | 33.15 | 31.50 | 32.05 | 00:00:00 | | 2007-10-12 | 5,572,900 | 32.20 | 32.79 | 31.89 | 32.53 | 00:00:00 | | 2007-10-15 | 8,052,800 | 33.12 | 33.48 | 32.63 | 33.10 | 00:00:00 | | 2007-10-16 | 5,910,400 | 33.20 | 33.20 | 32.12 | 32.43 | 00:00:00 | | 2007-10-17 | 7,586,200 | 32.91 | 33.10 | 31.47 | 31.76 | 00:00:00 | | 2007-10-18 | 6,143,700 | 32.14 | 32.62 | 31.77 | 32.54 | 00:00:00 | | 2007-10-19 | 7,027,800 | 32.69 | 32.75 | 31.47 | 31.90 | 00:00:00 | | 2007-10-22 | 7,751,700 | 30.36 | 31.30 | 29.50 | 30.91 | 00:00:00 | | 2007-10-23 | 5,656,800 | 31.40 | 32.00 | 31.18 | 32.00 | 00:00:00 | | 2007-10-24 | 7,652,400 | 31.85 | 32.38 | 31.12 | 32.15 | 00:00:00 | | 2007-10-25 | 5,349,400 | 32.77 | 32.78 | 31.87 | 32.30 | 00:00:00 | | 2007-10-26 | 6,665,800 | 32.99 | 33.56 | 32.74 | 33.41 | 00:00:00 | | 2007-10-29 | 6,223,900 | 33.80 | 34.49 | 33.71 | 34.48 | 00:00:00 | | 2007-10-30 | 4,787,100 | 33.68 | 33.96 | 33.48 | 33.77 | 00:00:00 | | 2007-10-31 | 9,752,500 | 34.04 | 35.14 | 33.82 | 35.13 | 00:00:00 | | 2007-11-01 | 6,792,100 | 34.55 | 34.70 | 33.69 | 33.90 | 00:00:00 | | 2007-11-02 | 9,446,800 | 34.69 | 35.88 | 34.32 | 35.72 | 00:00:00 | | 2007-11-05 | 7,123,700 | 35.22 | 35.88 | 34.83 | 35.76 | 00:00:00 | | 2007-11-06 | 9,182,900 | 36.70 | 37.30 | 36.63 | 37.08 | 00:00:00 | | 2007-11-07 | 10,406,100 | 38.11 | 38.11 | 36.19 | 36.26 | 00:00:00 | | 2007-11-08 | 10,703,500 | 36.80 | 36.96 | 34.35 | 35.82 | 00:00:00 | | 2007-11-09 | 8,351,800 | 34.65 | 35.39 | 34.23 | 34.76 | 00:00:00 | | 2007-11-12 | 9,242,900 | 33.00 | 33.39 | 32.27 | 32.35 | 00:00:00 | | 2007-11-13 | 6,852,400 | 33.01 | 33.74 | 32.62 | 33.42 | 00:00:00 | | 2007-11-14 | 6,262,100 | 34.50 | 34.66 | 33.19 | 33.25 | 00:00:00 | | 2007-11-15 | 10,466,100 | 32.50 | 32.52 | 31.23 | 31.38 | 00:00:00 | | 2007-11-16 | 9,111,800 | 32.00 | 32.32 | 31.17 | 32.21 | 00:00:00 | | 2007-11-19 | 7,959,200 | 32.37 | 32.37 | 30.55 | 30.63 | 00:00:00 | | 2007-11-20 | 9,262,800 | 31.35 | 32.95 | 31.35 | 32.95 | 00:00:00 | | 2007-11-21 | 7,606,200 | 32.69 | 32.94 | 31.65 | 32.86 | 00:00:00 | | 2007-11-23 | 4,277,700 | 33.64 | 34.67 | 33.12 | 34.66 | 00:00:00 | | 2007-11-26 | 6,334,800 | 34.65 | 34.75 | 33.39 | 33.48 | 00:00:00 | | 2007-11-27 | 7,132,600 | 32.92 | 33.89 | 32.72 | 33.69 | 00:00:00 | | 2007-11-28 | 6,528,300 | 33.49 | 34.64 | 33.29 | 34.62 | 00:00:00 | | 2007-11-29 | 6,285,700 | 34.06 | 34.39 | 33.40 | 33.58 | 00:00:00 | | 2007-11-30 | 8,387,200 | 33.03 | 33.66 | 31.93 | 32.41 | 00:00:00 | | 2007-12-03 | 5,739,600 | 32.79 | 33.08 | 32.10 | 32.58 | 00:00:00 | | 2007-12-04 | 6,456,400 | 32.70 | 32.81 | 32.17 | 32.60 | 00:00:00 | | 2007-12-05 | 5,286,400 | 32.18 | 32.74 | 31.96 | 32.21 | 00:00:00 | | 2007-12-06 | 5,817,400 | 31.93 | 33.50 | 31.93 | 33.40 | 00:00:00 | | 2007-12-07 | 6,390,000 | 33.60 | 33.60 | 32.85 | 33.53 | 00:00:00 | | 2007-12-10 | 4,845,500 | 33.81 | 34.48 | 33.68 | 33.95 | 00:00:00 | | 2007-12-11 | 5,199,500 | 33.97 | 34.60 | 32.64 | 32.77 | 00:00:00 | | 2007-12-12 | 4,954,600 | 33.78 | 33.97 | 33.00 | 33.51 | 00:00:00 | | 2007-12-13 | 5,485,400 | 33.04 | 33.14 | 32.01 | 32.63 | 00:00:00 | | 2007-12-14 | 4,921,700 | 32.06 | 32.85 | 31.97 | 32.23 | 00:00:00 | | 2007-12-17 | 6,952,300 | 32.26 | 32.78 | 31.14 | 31.21 | 00:00:00 | | 2007-12-18 | 7,813,400 | 31.80 | 32.00 | 30.15 | 30.85 | 00:00:00 | | 2007-12-19 | 4,396,700 | 30.73 | 31.27 | 30.61 | 30.87 | 00:00:00 | | 2007-12-20 | 3,722,100 | 31.18 | 31.38 | 30.48 | 31.04 | 00:00:00 | | 2007-12-21 | 5,844,200 | 31.30 | 32.35 | 31.04 | 32.20 | 00:00:00 | | 2007-12-24 | 1,640,700 | 32.40 | 32.91 | 32.32 | 32.58 | 00:00:00 | | 2007-12-26 | 4,996,600 | 32.86 | 34.14 | 32.82 | 33.77 | 00:00:00 | | 2007-12-27 | 3,258,500 | 33.70 | 33.96 | 33.33 | 33.47 | 00:00:00 | | 2007-12-28 | 3,763,600 | 34.21 | 34.85 | 33.94 | 34.80 | 00:00:00 | | 2007-12-31 | 3,811,600 | 34.80 | 35.05 | 33.83 | 33.93 | 00:00:00 | | 2008-01-02 | 10,244,600 | 34.64 | 36.82 | 34.64 | 36.64 | 00:00:00 | | 2008-01-03 | 11,843,200 | 36.57 | 38.55 | 36.55 | 37.89 | 00:00:00 | | 2008-01-04 | 8,260,500 | 37.39 | 37.83 | 36.95 | 37.51 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
