|
 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 2024-04-26 | | | Date | Volume | Open | High | Low | Close | Time | | 2008-01-04 | 8,260,500 | 37.39 | 37.83 | 36.95 | 37.51 | 00:00:00 | | 2008-01-07 | 7,889,100 | 37.01 | 38.43 | 36.66 | 37.20 | 00:00:00 | | 2008-01-08 | 10,621,300 | 38.49 | 39.00 | 37.76 | 37.87 | 00:00:00 | | 2008-01-09 | 9,408,700 | 37.51 | 37.72 | 36.67 | 37.15 | 00:00:00 | | 2008-01-10 | 8,564,000 | 36.20 | 38.13 | 36.20 | 37.86 | 00:00:00 | | 2008-01-11 | 7,974,700 | 37.49 | 38.53 | 37.20 | 38.06 | 00:00:00 | | 2008-01-14 | 8,962,500 | 39.14 | 39.94 | 38.19 | 38.38 | 00:00:00 | | 2008-01-15 | 9,497,700 | 37.98 | 38.51 | 36.39 | 36.60 | 00:00:00 | | 2008-01-16 | 17,032,400 | 35.60 | 36.12 | 33.51 | 34.51 | 00:00:00 | | 2008-01-17 | 12,340,700 | 34.98 | 35.42 | 33.54 | 33.93 | 00:00:00 | | 2008-01-18 | 12,161,200 | 34.16 | 34.81 | 33.12 | 34.48 | 00:00:00 | | 2008-01-22 | 13,650,000 | 32.21 | 36.05 | 31.86 | 36.03 | 00:00:00 | | 2008-01-23 | 13,022,500 | 34.97 | 36.38 | 34.17 | 35.66 | 00:00:00 | | 2008-01-24 | 10,578,300 | 37.20 | 38.19 | 36.80 | 38.06 | 00:00:00 | | 2008-01-25 | 8,777,800 | 38.85 | 39.74 | 37.56 | 37.86 | 00:00:00 | | 2008-01-28 | 7,916,000 | 38.35 | 38.49 | 37.51 | 38.38 | 00:00:00 | | 2008-01-29 | 7,954,700 | 38.35 | 38.72 | 37.36 | 37.72 | 00:00:00 | | 2008-01-30 | 8,750,500 | 37.57 | 39.40 | 37.33 | 38.74 | 00:00:00 | | 2008-01-31 | 11,123,900 | 38.09 | 38.63 | 37.17 | 37.23 | 00:00:00 | | 2008-02-01 | 8,396,400 | 37.91 | 38.37 | 36.51 | 36.75 | 00:00:00 | | 2008-02-04 | 6,689,300 | 36.00 | 36.90 | 35.50 | 36.21 | 00:00:00 | | 2008-02-05 | 8,490,900 | 35.16 | 35.79 | 34.52 | 34.60 | 00:00:00 | | 2008-02-06 | 6,072,600 | 35.92 | 36.25 | 35.13 | 35.29 | 00:00:00 | | 2008-02-07 | 6,604,800 | 35.13 | 35.50 | 34.58 | 34.93 | 00:00:00 | | 2008-02-08 | 7,390,700 | 35.48 | 37.06 | 35.18 | 36.85 | 00:00:00 | | 2008-02-11 | 5,540,900 | 36.89 | 37.43 | 36.14 | 37.12 | 00:00:00 | | 2008-02-12 | 8,072,100 | 37.58 | 37.59 | 35.54 | 35.63 | 00:00:00 | | 2008-02-13 | 6,389,200 | 35.64 | 36.44 | 35.22 | 36.37 | 00:00:00 | | 2008-02-14 | 4,507,800 | 36.42 | 36.80 | 36.14 | 36.24 | 00:00:00 | | 2008-02-15 | 7,345,100 | 36.36 | 37.29 | 36.06 | 36.86 | 00:00:00 | | 2008-02-19 | 9,711,900 | 37.60 | 38.65 | 37.53 | 38.62 | 00:00:00 | | 2008-02-20 | 8,954,800 | 38.37 | 39.11 | 38.01 | 39.11 | 00:00:00 | | 2008-02-21 | 16,490,100 | 39.50 | 41.08 | 39.36 | 40.35 | 00:00:00 | | 2008-02-22 | 9,306,100 | 40.34 | 40.61 | 39.22 | 40.52 | 00:00:00 | | 2008-02-25 | 9,399,900 | 40.61 | 41.21 | 40.03 | 41.14 | 00:00:00 | | 2008-02-26 | 10,137,000 | 40.68 | 42.70 | 40.68 | 42.27 | 00:00:00 | | 2008-02-27 | 11,184,700 | 42.80 | 43.84 | 42.80 | 43.40 | 00:00:00 | | 2008-02-28 | 9,000,600 | 43.72 | 44.87 | 43.21 | 44.71 | 00:00:00 | | 2008-02-29 | 9,027,100 | 44.64 | 44.64 | 42.98 | 43.21 | 00:00:00 | | 2008-03-03 | 11,027,000 | 43.77 | 44.38 | 42.92 | 43.75 | 00:00:00 | | 2008-03-04 | 11,609,500 | 43.69 | 44.37 | 41.69 | 42.71 | 00:00:00 | | 2008-03-05 | 10,127,200 | 43.08 | 44.56 | 43.06 | 44.35 | 00:00:00 | | 2008-03-06 | 10,103,400 | 44.29 | 44.73 | 43.20 | 44.52 | 00:00:00 | | 2008-03-07 | 8,578,600 | 44.23 | 44.59 | 42.21 | 42.77 | 00:00:00 | | 2008-03-10 | 8,367,900 | 42.00 | 42.27 | 40.55 | 40.93 | 00:00:00 | | 2008-03-11 | 9,152,500 | 41.95 | 43.24 | 41.30 | 43.13 | 00:00:00 | | 2008-03-12 | 5,510,600 | 43.39 | 43.60 | 42.57 | 43.00 | 00:00:00 | | 2008-03-13 | 9,180,100 | 44.14 | 44.95 | 43.94 | 44.85 | 00:00:00 | | 2008-03-14 | 11,379,400 | 44.54 | 45.85 | 44.14 | 45.59 | 00:00:00 | | 2008-03-17 | 11,912,500 | 45.02 | 46.30 | 43.10 | 44.22 | 00:00:00 | | 2008-03-18 | 10,738,400 | 44.68 | 44.68 | 41.09 | 41.31 | 00:00:00 | | 2008-03-19 | 16,459,900 | 40.89 | 40.89 | 38.54 | 38.71 | 00:00:00 | | 2008-03-20 | 17,590,700 | 37.32 | 38.50 | 36.30 | 37.31 | 00:00:00 | | 2008-03-24 | 9,418,900 | 37.70 | 38.92 | 37.17 | 37.31 | 00:00:00 | | 2008-03-25 | 10,448,800 | 38.33 | 40.14 | 38.33 | 40.01 | 00:00:00 | | 2008-03-26 | 7,420,600 | 40.32 | 40.89 | 39.88 | 40.64 | 00:00:00 | | 2008-03-27 | 6,244,000 | 40.10 | 40.79 | 39.54 | 40.14 | 00:00:00 | | 2008-03-28 | 6,219,200 | 39.43 | 39.73 | 38.88 | 39.50 | 00:00:00 | | 2008-03-31 | 7,934,800 | 39.71 | 39.98 | 37.77 | 38.75 | 00:00:00 | | 2008-04-01 | 11,180,000 | 37.24 | 37.65 | 36.66 | 37.46 | 00:00:00 | | 2008-04-02 | 9,694,700 | 37.76 | 39.93 | 37.63 | 39.91 | 00:00:00 | | 2008-04-03 | 7,466,700 | 39.83 | 40.10 | 39.18 | 39.55 | 00:00:00 | | 2008-04-04 | 6,934,700 | 39.76 | 40.54 | 39.71 | 40.49 | 00:00:00 | | 2008-04-07 | 6,673,900 | 41.09 | 41.51 | 40.30 | 40.52 | 00:00:00 | | 2008-04-08 | 5,321,600 | 39.45 | 40.17 | 39.20 | 39.47 | 00:00:00 | | 2008-04-09 | 5,474,200 | 39.50 | 40.70 | 39.36 | 40.63 | 00:00:00 | | 2008-04-10 | 5,109,700 | 41.07 | 41.07 | 39.75 | 40.54 | 00:00:00 | | 2008-04-11 | 5,136,700 | 40.08 | 40.40 | 39.14 | 39.31 | 00:00:00 | | 2008-04-14 | 5,238,100 | 39.25 | 40.06 | 38.95 | 40.04 | 00:00:00 | | 2008-04-15 | 6,401,000 | 40.52 | 41.30 | 40.35 | 41.27 | 00:00:00 | | 2008-04-16 | 8,084,900 | 42.18 | 43.43 | 42.18 | 43.41 | 00:00:00 | | 2008-04-17 | 5,265,400 | 43.30 | 43.30 | 42.17 | 42.27 | 00:00:00 | | 2008-04-18 | 8,961,000 | 41.58 | 41.60 | 40.12 | 41.56 | 00:00:00 | | 2008-04-21 | 6,644,700 | 41.93 | 41.97 | 40.54 | 41.07 | 00:00:00 | | 2008-04-22 | 7,259,300 | 40.52 | 41.78 | 40.21 | 40.30 | 00:00:00 | | 2008-04-23 | 8,075,700 | 39.10 | 39.27 | 38.28 | 38.44 | 00:00:00 | | 2008-04-24 | 9,859,700 | 37.74 | 37.91 | 36.15 | 36.30 | 00:00:00 | | 2008-04-25 | 6,130,400 | 36.87 | 37.43 | 36.25 | 36.59 | 00:00:00 | | 2008-04-28 | 5,805,100 | 37.12 | 37.52 | 36.10 | 36.10 | 00:00:00 | | 2008-04-29 | 8,783,800 | 35.28 | 35.74 | 34.31 | 34.47 | 00:00:00 | | 2008-04-30 | 8,794,200 | 34.60 | 36.02 | 34.60 | 35.72 | 00:00:00 | | 2008-05-01 | 10,789,100 | 34.98 | 35.45 | 33.83 | 35.11 | 00:00:00 | | 2008-05-02 | 6,575,000 | 34.95 | 36.45 | 34.95 | 35.89 | 00:00:00 | | 2008-05-05 | 7,690,400 | 37.45 | 37.45 | 36.07 | 36.68 | 00:00:00 | | 2008-05-06 | 7,988,100 | 36.78 | 37.97 | 36.72 | 36.86 | 00:00:00 | | 2008-05-07 | 8,217,000 | 36.49 | 38.06 | 36.17 | 37.38 | 00:00:00 | | 2008-05-08 | 10,670,900 | 38.11 | 40.00 | 38.01 | 39.89 | 00:00:00 | | 2008-05-09 | 6,496,100 | 40.26 | 40.50 | 38.59 | 39.47 | 00:00:00 | | 2008-05-12 | 4,311,500 | 39.45 | 40.02 | 38.73 | 39.44 | 00:00:00 | | 2008-05-13 | 5,699,700 | 38.65 | 39.25 | 38.08 | 39.02 | 00:00:00 | | 2008-05-14 | 4,810,200 | 39.14 | 39.40 | 38.29 | 38.29 | 00:00:00 | | 2008-05-15 | 7,294,400 | 39.34 | 40.60 | 39.02 | 40.31 | 00:00:00 | | 2008-05-16 | 8,316,900 | 41.50 | 41.97 | 41.00 | 41.28 | 00:00:00 | | 2008-05-19 | 4,496,000 | 41.88 | 41.97 | 41.00 | 41.26 | 00:00:00 | | 2008-05-20 | 7,691,600 | 41.75 | 43.12 | 41.67 | 43.10 | 00:00:00 | | 2008-05-21 | 10,411,800 | 42.90 | 44.35 | 42.78 | 43.01 | 00:00:00 | | 2008-05-22 | 7,748,100 | 42.61 | 43.38 | 41.45 | 41.96 | 00:00:00 | | 2008-05-23 | 5,420,700 | 42.45 | 43.22 | 41.91 | 42.10 | 00:00:00 | | 2008-05-27 | 5,971,800 | 40.82 | 40.87 | 39.92 | 40.32 | 00:00:00 | | 2008-05-28 | 5,002,700 | 39.93 | 41.03 | 39.50 | 40.83 | 00:00:00 | | 2008-05-29 | 6,493,600 | 40.02 | 40.17 | 39.43 | 39.45 | 00:00:00 | | 2008-05-30 | 4,434,000 | 39.74 | 40.49 | 39.56 | 40.14 | 00:00:00 | | 2008-06-02 | 6,961,000 | 40.18 | 41.10 | 39.92 | 40.58 | 00:00:00 | | 2008-06-03 | 6,212,500 | 39.93 | 41.18 | 39.42 | 39.50 | 00:00:00 | | 2008-06-04 | 5,415,600 | 39.52 | 39.78 | 38.38 | 38.54 | 00:00:00 | | 2008-06-05 | 6,493,500 | 38.30 | 39.60 | 38.17 | 39.49 | 00:00:00 | | 2008-06-06 | 8,612,000 | 40.29 | 41.96 | 40.20 | 41.26 | 00:00:00 | | 2008-06-09 | 5,182,200 | 41.13 | 42.24 | 41.05 | 41.74 | 00:00:00 | | 2008-06-10 | 9,300,700 | 40.80 | 41.08 | 38.69 | 38.98 | 00:00:00 | | 2008-06-11 | 5,767,600 | 39.83 | 40.22 | 39.06 | 39.30 | 00:00:00 | | 2008-06-12 | 7,121,200 | 38.30 | 38.63 | 37.60 | 38.46 | 00:00:00 | | 2008-06-13 | 4,906,800 | 37.96 | 38.95 | 37.33 | 38.46 | 00:00:00 | | 2008-06-16 | 4,488,700 | 39.81 | 39.99 | 39.28 | 39.39 | 00:00:00 | | 2008-06-17 | 4,592,400 | 39.50 | 40.43 | 39.32 | 40.08 | 00:00:00 | | 2008-06-18 | 4,297,300 | 40.39 | 40.96 | 39.99 | 40.90 | 00:00:00 | | 2008-06-19 | 8,298,900 | 41.50 | 42.13 | 40.21 | 40.37 | 00:00:00 | | 2008-06-20 | 6,174,900 | 40.01 | 41.29 | 40.01 | 40.90 | 00:00:00 | | 2008-06-23 | 7,047,100 | 39.84 | 42.12 | 39.78 | 41.84 | 00:00:00 | | 2008-06-24 | 6,039,000 | 41.72 | 42.75 | 41.41 | 41.67 | 00:00:00 | | 2008-06-25 | 8,272,300 | 41.76 | 42.13 | 40.07 | 41.62 | 00:00:00 | | 2008-06-26 | 13,999,800 | 42.95 | 44.69 | 42.76 | 44.34 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
