|
 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 2024-04-24 | | | Date | Volume | Open | High | Low | Close | Time | | 2008-06-26 | 13,999,800 | 42.95 | 44.69 | 42.76 | 44.34 | 00:00:00 | | 2008-06-27 | 12,420,600 | 45.05 | 46.98 | 45.03 | 46.36 | 00:00:00 | | 2008-06-30 | 11,850,400 | 47.10 | 47.75 | 44.56 | 46.17 | 00:00:00 | | 2008-07-01 | 8,366,500 | 47.65 | 49.10 | 47.16 | 48.16 | 00:00:00 | | 2008-07-02 | 10,057,000 | 47.19 | 48.08 | 45.67 | 46.01 | 00:00:00 | | 2008-07-03 | 6,772,500 | 45.00 | 45.61 | 43.81 | 45.26 | 00:00:00 | | 2008-07-07 | 8,318,800 | 43.66 | 44.60 | 43.32 | 44.37 | 00:00:00 | | 2008-07-08 | 7,386,000 | 43.73 | 44.22 | 43.01 | 43.86 | 00:00:00 | | 2008-07-09 | 7,102,900 | 44.10 | 45.71 | 44.04 | 44.24 | 00:00:00 | | 2008-07-10 | 9,423,500 | 45.18 | 46.68 | 45.02 | 45.86 | 00:00:00 | | 2008-07-11 | 15,807,000 | 47.88 | 49.25 | 47.65 | 48.29 | 00:00:00 | | 2008-07-14 | 13,918,200 | 48.51 | 51.06 | 47.93 | 51.06 | 00:00:00 | | 2008-07-15 | 16,804,900 | 52.15 | 52.65 | 47.67 | 47.99 | 00:00:00 | | 2008-07-16 | 11,214,000 | 47.90 | 48.43 | 45.74 | 47.07 | 00:00:00 | | 2008-07-17 | 12,633,500 | 46.82 | 48.43 | 44.89 | 45.54 | 00:00:00 | | 2008-07-18 | 7,279,600 | 45.52 | 46.50 | 45.25 | 45.60 | 00:00:00 | | 2008-07-21 | 6,787,100 | 46.39 | 46.68 | 45.24 | 46.12 | 00:00:00 | | 2008-07-22 | 10,202,100 | 46.88 | 46.88 | 43.13 | 43.46 | 00:00:00 | | 2008-07-23 | 14,315,600 | 43.13 | 43.52 | 40.36 | 40.64 | 00:00:00 | | 2008-07-24 | 11,806,100 | 41.34 | 41.34 | 39.62 | 40.62 | 00:00:00 | | 2008-07-25 | 7,826,000 | 40.79 | 41.08 | 39.53 | 40.28 | 00:00:00 | | 2008-07-28 | 8,182,200 | 40.20 | 42.41 | 40.01 | 40.95 | 00:00:00 | | 2008-07-29 | 10,431,800 | 40.90 | 40.90 | 39.22 | 39.60 | 00:00:00 | | 2008-07-30 | 15,476,200 | 38.67 | 39.09 | 36.68 | 38.99 | 00:00:00 | | 2008-07-31 | 14,355,900 | 39.38 | 40.16 | 37.04 | 37.35 | 00:00:00 | | 2008-08-01 | 11,001,500 | 37.18 | 38.48 | 36.02 | 36.46 | 00:00:00 | | 2008-08-04 | 7,467,400 | 36.21 | 36.90 | 34.59 | 35.25 | 00:00:00 | | 2008-08-05 | 15,118,900 | 34.70 | 34.85 | 32.43 | 32.55 | 00:00:00 | | 2008-08-06 | 11,914,100 | 33.26 | 34.09 | 33.13 | 33.74 | 00:00:00 | | 2008-08-07 | 8,074,700 | 34.01 | 34.20 | 32.64 | 33.18 | 00:00:00 | | 2008-08-08 | 13,908,100 | 32.18 | 32.37 | 30.54 | 31.02 | 00:00:00 | | 2008-08-11 | 15,935,900 | 31.10 | 31.45 | 29.09 | 29.91 | 00:00:00 | | 2008-08-12 | 14,666,100 | 30.28 | 31.69 | 29.91 | 31.43 | 00:00:00 | | 2008-08-13 | 15,019,700 | 31.68 | 33.46 | 31.56 | 33.19 | 00:00:00 | | 2008-08-14 | 10,858,500 | 32.99 | 33.11 | 30.89 | 30.92 | 00:00:00 | | 2008-08-15 | 14,512,000 | 29.94 | 30.20 | 29.26 | 29.56 | 00:00:00 | | 2008-08-18 | 9,620,100 | 30.70 | 31.30 | 30.10 | 30.38 | 00:00:00 | | 2008-08-19 | 13,056,600 | 29.85 | 32.03 | 29.74 | 31.74 | 00:00:00 | | 2008-08-20 | 14,156,100 | 32.23 | 33.32 | 31.73 | 32.43 | 00:00:00 | | 2008-08-21 | 12,114,500 | 34.71 | 35.52 | 34.52 | 34.88 | 00:00:00 | | 2008-08-22 | 7,132,200 | 34.13 | 34.32 | 33.08 | 33.59 | 00:00:00 | | 2008-08-25 | 6,142,600 | 33.22 | 34.28 | 32.94 | 33.50 | 00:00:00 | | 2008-08-26 | 6,959,200 | 33.23 | 34.39 | 33.23 | 33.52 | 00:00:00 | | 2008-08-27 | 7,047,700 | 34.32 | 34.70 | 33.68 | 34.27 | 00:00:00 | | 2008-08-28 | 6,716,300 | 35.30 | 35.68 | 33.42 | 34.13 | 00:00:00 | | 2008-08-29 | 4,209,600 | 34.44 | 34.68 | 33.50 | 33.93 | 00:00:00 | | 2008-09-02 | 10,756,600 | 32.24 | 32.27 | 31.00 | 31.39 | 00:00:00 | | 2008-09-03 | 13,482,600 | 31.16 | 31.85 | 29.62 | 30.05 | 00:00:00 | | 2008-09-04 | 10,715,500 | 30.49 | 30.97 | 28.79 | 29.20 | 00:00:00 | | 2008-09-05 | 11,960,100 | 30.15 | 30.23 | 28.36 | 29.20 | 00:00:00 | | 2008-09-08 | 12,392,400 | 30.14 | 30.35 | 27.50 | 27.59 | 00:00:00 | | 2008-09-09 | 20,510,700 | 26.93 | 26.93 | 25.20 | 25.20 | 00:00:00 | | 2008-09-10 | 18,470,900 | 25.45 | 26.55 | 24.79 | 26.42 | 00:00:00 | | 2008-09-11 | 17,316,000 | 26.07 | 26.56 | 24.72 | 25.54 | 00:00:00 | | 2008-09-12 | 18,786,400 | 26.67 | 29.20 | 26.38 | 29.05 | 00:00:00 | | 2008-09-15 | 18,939,600 | 29.30 | 29.63 | 26.78 | 27.14 | 00:00:00 | | 2008-09-16 | 17,859,700 | 26.59 | 27.73 | 25.50 | 27.56 | 00:00:00 | | 2008-09-17 | 28,701,200 | 27.91 | 31.30 | 27.28 | 30.59 | 00:00:00 | | 2008-09-18 | 30,332,200 | 32.11 | 33.21 | 28.56 | 31.01 | 00:00:00 | | 2008-09-19 | 15,480,000 | 30.49 | 32.18 | 29.11 | 32.18 | 00:00:00 | | 2008-09-22 | 21,581,200 | 33.52 | 36.92 | 33.52 | 36.29 | 00:00:00 | | 2008-09-23 | 21,164,100 | 36.24 | 36.75 | 34.51 | 35.55 | 00:00:00 | | 2008-09-24 | 15,396,100 | 36.50 | 37.10 | 35.25 | 36.65 | 00:00:00 | | 2008-09-25 | 17,112,600 | 36.42 | 36.69 | 34.26 | 34.52 | 00:00:00 | | 2008-09-26 | 14,671,900 | 34.99 | 36.28 | 32.94 | 33.48 | 00:00:00 | | 2008-09-29 | 18,346,600 | 33.50 | 34.82 | 31.57 | 33.39 | 00:00:00 | | 2008-09-30 | 12,484,500 | 32.28 | 32.65 | 31.12 | 31.63 | 00:00:00 | | 2008-10-01 | 13,926,500 | 31.83 | 33.85 | 31.44 | 32.20 | 00:00:00 | | 2008-10-02 | 21,044,800 | 30.91 | 31.45 | 26.36 | 26.57 | 00:00:00 | | 2008-10-03 | 17,410,300 | 26.01 | 28.82 | 26.00 | 26.74 | 00:00:00 | | 2008-10-06 | 25,509,100 | 27.96 | 28.77 | 22.66 | 24.65 | 00:00:00 | | 2008-10-07 | 17,929,300 | 26.55 | 27.25 | 25.43 | 25.91 | 00:00:00 | | 2008-10-08 | 30,307,500 | 27.11 | 31.02 | 26.91 | 31.02 | 00:00:00 | | 2008-10-09 | 14,925,200 | 29.75 | 30.58 | 29.06 | 29.60 | 00:00:00 | | 2008-10-10 | 25,248,700 | 29.21 | 31.00 | 23.84 | 25.55 | 00:00:00 | | 2008-10-13 | 13,073,200 | 26.60 | 27.06 | 23.75 | 24.70 | 00:00:00 | | 2008-10-14 | 19,289,700 | 25.76 | 26.45 | 24.38 | 25.61 | 00:00:00 | | 2008-10-15 | 13,681,400 | 25.31 | 26.15 | 23.05 | 23.07 | 00:00:00 | | 2008-10-16 | 24,637,900 | 23.50 | 23.72 | 19.39 | 20.61 | 00:00:00 | | 2008-10-17 | 17,776,300 | 19.46 | 21.25 | 18.56 | 20.09 | 00:00:00 | | 2008-10-20 | 12,539,000 | 20.99 | 22.56 | 20.27 | 22.23 | 00:00:00 | | 2008-10-21 | 11,307,000 | 20.80 | 21.64 | 19.92 | 19.92 | 00:00:00 | | 2008-10-22 | 18,257,100 | 18.98 | 18.99 | 16.57 | 16.75 | 00:00:00 | | 2008-10-23 | 21,848,000 | 15.91 | 17.90 | 15.10 | 15.39 | 00:00:00 | | 2008-10-24 | 21,069,900 | 13.84 | 17.03 | 13.84 | 17.01 | 00:00:00 | | 2008-10-27 | 16,098,100 | 16.83 | 17.50 | 15.01 | 15.06 | 00:00:00 | | 2008-10-28 | 16,383,200 | 15.70 | 16.57 | 14.51 | 16.53 | 00:00:00 | | 2008-10-29 | 18,435,400 | 17.36 | 19.32 | 17.07 | 18.98 | 00:00:00 | | 2008-10-30 | 18,670,200 | 20.09 | 20.88 | 17.60 | 19.99 | 00:00:00 | | 2008-10-31 | 12,141,600 | 19.57 | 19.78 | 18.55 | 18.66 | 00:00:00 | | 2008-11-03 | 9,302,500 | 19.16 | 19.66 | 18.57 | 18.73 | 00:00:00 | | 2008-11-04 | 13,466,100 | 19.91 | 22.31 | 19.90 | 22.18 | 00:00:00 | | 2008-11-05 | 17,253,600 | 21.63 | 23.39 | 21.25 | 22.90 | 00:00:00 | | 2008-11-06 | 19,185,500 | 23.40 | 24.20 | 20.88 | 21.04 | 00:00:00 | | 2008-11-07 | 9,926,500 | 21.75 | 22.85 | 21.14 | 21.95 | 00:00:00 | | 2008-11-10 | 10,499,400 | 23.36 | 23.85 | 22.28 | 22.98 | 00:00:00 | | 2008-11-11 | 9,332,600 | 22.04 | 22.14 | 20.65 | 21.28 | 00:00:00 | | 2008-11-12 | 13,285,200 | 20.60 | 21.37 | 19.36 | 19.45 | 00:00:00 | | 2008-11-13 | 17,007,200 | 19.80 | 22.40 | 17.73 | 22.31 | 00:00:00 | | 2008-11-14 | 17,662,000 | 22.85 | 23.72 | 21.43 | 21.66 | 00:00:00 | | 2008-11-17 | 14,982,500 | 21.00 | 21.55 | 19.60 | 19.66 | 00:00:00 | | 2008-11-18 | 13,437,800 | 19.73 | 20.58 | 19.21 | 19.71 | 00:00:00 | | 2008-11-19 | 21,414,600 | 20.07 | 21.83 | 18.54 | 18.62 | 00:00:00 | | 2008-11-20 | 20,444,300 | 18.63 | 20.30 | 17.05 | 19.03 | 00:00:00 | | 2008-11-21 | 27,412,900 | 20.55 | 24.50 | 20.44 | 24.22 | 00:00:00 | | 2008-11-24 | 24,981,100 | 25.52 | 27.97 | 25.38 | 25.60 | 00:00:00 | | 2008-11-25 | 17,440,700 | 26.27 | 26.49 | 23.71 | 24.74 | 00:00:00 | | 2008-11-26 | 12,540,000 | 24.69 | 26.99 | 24.20 | 26.79 | 00:00:00 | | 2008-11-28 | 4,481,200 | 27.18 | 27.37 | 25.86 | 26.97 | 00:00:00 | | 2008-12-01 | 17,206,000 | 25.02 | 25.30 | 23.15 | 23.21 | 00:00:00 | | 2008-12-02 | 14,271,300 | 24.23 | 24.99 | 23.76 | 24.82 | 00:00:00 | | 2008-12-03 | 14,819,000 | 23.70 | 24.48 | 23.02 | 23.27 | 00:00:00 | | 2008-12-04 | 12,452,200 | 23.11 | 24.41 | 22.13 | 22.50 | 00:00:00 | | 2008-12-05 | 15,384,700 | 22.14 | 22.14 | 19.67 | 21.93 | 00:00:00 | | 2008-12-08 | 11,309,100 | 23.71 | 24.49 | 23.47 | 24.09 | 00:00:00 | | 2008-12-09 | 11,797,600 | 23.45 | 25.50 | 23.41 | 24.53 | 00:00:00 | | 2008-12-10 | 16,718,700 | 26.50 | 27.81 | 26.34 | 27.24 | 00:00:00 | | 2008-12-11 | 19,048,000 | 28.65 | 29.45 | 26.95 | 27.33 | 00:00:00 | | 2008-12-12 | 12,724,600 | 26.43 | 28.40 | 26.29 | 27.95 | 00:00:00 | | 2008-12-15 | 18,584,900 | 28.77 | 30.61 | 28.52 | 29.34 | 00:00:00 | | 2008-12-16 | 15,650,400 | 29.74 | 31.82 | 29.08 | 31.65 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
