|
 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 | | 2008-12-16 | 15,650,400 | 29.74 | 31.82 | 29.08 | 31.65 | 00:00:00 | | 2008-12-17 | 16,406,200 | 32.16 | 33.20 | 30.47 | 30.62 | 00:00:00 | | 2008-12-18 | 18,040,800 | 30.57 | 30.93 | 27.72 | 28.45 | 00:00:00 | | 2008-12-19 | 13,403,600 | 27.55 | 29.03 | 27.53 | 28.66 | 00:00:00 | | 2008-12-22 | 9,950,900 | 29.32 | 30.20 | 27.30 | 27.93 | 00:00:00 | | 2008-12-23 | 9,210,400 | 28.29 | 29.19 | 27.55 | 28.94 | 00:00:00 | | 2008-12-24 | 4,026,700 | 29.00 | 29.11 | 28.02 | 28.73 | 00:00:00 | | 2008-12-26 | 5,769,300 | 28.84 | 30.80 | 28.07 | 30.41 | 00:00:00 | | 2008-12-29 | 12,107,700 | 31.05 | 31.75 | 30.42 | 31.30 | 00:00:00 | | 2008-12-30 | 8,258,600 | 31.23 | 31.23 | 30.34 | 30.72 | 00:00:00 | | 2008-12-31 | 10,018,700 | 30.29 | 31.92 | 29.89 | 31.53 | 00:00:00 | | 2009-01-02 | 10,700,600 | 31.14 | 32.23 | 30.80 | 31.23 | 00:00:00 | | 2009-01-05 | 14,585,200 | 29.84 | 30.29 | 29.09 | 29.23 | 00:00:00 | | 2009-01-06 | 14,983,200 | 29.06 | 30.39 | 28.62 | 29.69 | 00:00:00 | | 2009-01-07 | 13,096,600 | 29.41 | 30.54 | 26.98 | 27.50 | 00:00:00 | | 2009-01-08 | 15,148,700 | 28.71 | 28.92 | 27.71 | 28.36 | 00:00:00 | | 2009-01-09 | 15,281,400 | 27.41 | 28.12 | 26.39 | 27.14 | 00:00:00 | | 2009-01-12 | 14,977,900 | 25.98 | 26.42 | 24.74 | 24.99 | 00:00:00 | | 2009-01-13 | 16,687,600 | 25.03 | 26.14 | 24.69 | 25.66 | 00:00:00 | | 2009-01-14 | 13,725,200 | 25.13 | 25.72 | 23.90 | 24.31 | 00:00:00 | | 2009-01-15 | 16,713,600 | 24.51 | 25.13 | 23.02 | 24.95 | 00:00:00 | | 2009-01-16 | 18,072,700 | 26.57 | 26.78 | 25.23 | 26.36 | 00:00:00 | | 2009-01-20 | 18,930,000 | 26.62 | 28.14 | 26.30 | 26.43 | 00:00:00 | | 2009-01-21 | 15,634,400 | 26.44 | 27.17 | 25.41 | 27.12 | 00:00:00 | | 2009-01-22 | 14,744,300 | 26.61 | 27.73 | 26.41 | 26.63 | 00:00:00 | | 2009-01-23 | 20,490,600 | 27.44 | 29.46 | 27.40 | 29.32 | 00:00:00 | | 2009-01-26 | 16,787,700 | 30.43 | 30.82 | 28.65 | 28.97 | 00:00:00 | | 2009-01-27 | 12,750,900 | 28.73 | 29.32 | 28.35 | 28.81 | 00:00:00 | | 2009-01-28 | 15,810,500 | 29.10 | 29.25 | 27.78 | 27.97 | 00:00:00 | | 2009-01-29 | 18,334,300 | 27.49 | 29.60 | 27.17 | 29.49 | 00:00:00 | | 2009-01-30 | 16,705,700 | 30.31 | 30.37 | 29.01 | 29.57 | 00:00:00 | | 2009-02-02 | 12,103,800 | 28.71 | 29.47 | 27.88 | 28.44 | 00:00:00 | | 2009-02-03 | 13,335,900 | 28.77 | 28.98 | 27.75 | 28.18 | 00:00:00 | | 2009-02-04 | 12,142,200 | 28.99 | 29.75 | 28.85 | 29.55 | 00:00:00 | | 2009-02-05 | 12,820,400 | 30.53 | 30.58 | 29.55 | 30.17 | 00:00:00 | | 2009-02-06 | 11,114,500 | 29.51 | 30.72 | 29.46 | 30.56 | 00:00:00 | | 2009-02-09 | 11,914,500 | 30.07 | 30.43 | 29.21 | 29.63 | 00:00:00 | | 2009-02-10 | 15,146,000 | 30.55 | 30.94 | 28.98 | 29.63 | 00:00:00 | | 2009-02-11 | 18,005,600 | 29.91 | 31.90 | 29.75 | 31.51 | 00:00:00 | | 2009-02-12 | 12,010,700 | 31.54 | 31.93 | 31.05 | 31.85 | 00:00:00 | | 2009-02-13 | 10,629,600 | 31.69 | 32.26 | 31.03 | 31.75 | 00:00:00 | | 2009-02-17 | 16,044,600 | 32.46 | 32.91 | 31.81 | 31.84 | 00:00:00 | | 2009-02-18 | 14,141,000 | 32.21 | 32.67 | 31.02 | 32.56 | 00:00:00 | | 2009-02-19 | 13,971,400 | 32.06 | 32.69 | 30.86 | 31.02 | 00:00:00 | | 2009-02-20 | 15,570,600 | 32.43 | 32.49 | 31.14 | 32.00 | 00:00:00 | | 2009-02-23 | 12,594,000 | 31.10 | 31.49 | 30.45 | 30.78 | 00:00:00 | | 2009-02-24 | 17,542,600 | 30.59 | 30.63 | 28.10 | 28.40 | 00:00:00 | | 2009-02-25 | 15,935,900 | 28.05 | 29.80 | 27.82 | 27.89 | 00:00:00 | | 2009-02-26 | 13,728,500 | 27.65 | 29.06 | 27.28 | 28.90 | 00:00:00 | | 2009-02-27 | 15,498,800 | 29.66 | 29.93 | 28.11 | 28.92 | 00:00:00 | | 2009-03-02 | 16,778,100 | 29.17 | 29.40 | 26.73 | 26.94 | 00:00:00 | | 2009-03-03 | 14,112,200 | 26.59 | 28.72 | 26.17 | 28.16 | 00:00:00 | | 2009-03-04 | 13,956,600 | 28.66 | 28.97 | 27.54 | 27.87 | 00:00:00 | | 2009-03-05 | 14,219,400 | 28.00 | 30.04 | 27.98 | 29.95 | 00:00:00 | | 2009-03-06 | 13,991,100 | 30.34 | 30.85 | 28.87 | 29.47 | 00:00:00 | | 2009-03-09 | 10,796,000 | 28.85 | 29.35 | 27.67 | 28.23 | 00:00:00 | | 2009-03-10 | 16,588,300 | 28.18 | 28.36 | 26.15 | 26.51 | 00:00:00 | | 2009-03-11 | 13,800,900 | 26.87 | 28.46 | 26.44 | 28.05 | 00:00:00 | | 2009-03-12 | 12,606,000 | 28.57 | 29.07 | 27.93 | 28.64 | 00:00:00 | | 2009-03-13 | 10,892,200 | 29.17 | 29.79 | 28.78 | 29.61 | 00:00:00 | | 2009-03-16 | 9,398,700 | 29.15 | 29.99 | 29.00 | 29.28 | 00:00:00 | | 2009-03-17 | 8,788,800 | 29.14 | 29.19 | 28.19 | 28.75 | 00:00:00 | | 2009-03-18 | 24,871,800 | 28.22 | 31.76 | 27.10 | 31.70 | 00:00:00 | | 2009-03-19 | 21,032,900 | 33.00 | 34.06 | 32.99 | 33.75 | 00:00:00 | | 2009-03-20 | 13,801,800 | 33.21 | 34.49 | 33.12 | 34.12 | 00:00:00 | | 2009-03-23 | 10,611,000 | 34.02 | 34.89 | 33.77 | 34.13 | 00:00:00 | | 2009-03-24 | 12,061,900 | 32.93 | 34.23 | 32.50 | 33.59 | 00:00:00 | | 2009-03-25 | 15,828,400 | 33.82 | 35.42 | 33.22 | 34.73 | 00:00:00 | | 2009-03-26 | 9,871,100 | 34.95 | 35.47 | 34.42 | 34.93 | 00:00:00 | | 2009-03-27 | 7,395,300 | 34.18 | 34.38 | 33.51 | 33.76 | 00:00:00 | | 2009-03-30 | 9,788,700 | 32.88 | 34.52 | 32.71 | 33.49 | 00:00:00 | | 2009-03-31 | 10,203,600 | 33.97 | 34.19 | 32.57 | 33.32 | 00:00:00 | | 2009-04-01 | 9,254,500 | 33.89 | 34.83 | 33.52 | 34.74 | 00:00:00 | | 2009-04-02 | 14,166,300 | 33.93 | 34.05 | 32.31 | 32.69 | 00:00:00 | | 2009-04-03 | 12,706,300 | 32.55 | 33.02 | 30.54 | 31.12 | 00:00:00 | | 2009-04-06 | 10,598,300 | 30.10 | 30.41 | 29.17 | 30.37 | 00:00:00 | | 2009-04-07 | 8,582,400 | 30.76 | 31.31 | 30.51 | 30.52 | 00:00:00 | | 2009-04-08 | 7,431,400 | 30.85 | 30.99 | 29.78 | 30.37 | 00:00:00 | | 2009-04-09 | 7,141,300 | 30.30 | 30.47 | 29.35 | 29.63 | 00:00:00 | | 2009-04-13 | 8,840,300 | 30.50 | 30.77 | 29.96 | 29.98 | 00:00:00 | | 2009-04-14 | 5,792,900 | 30.12 | 30.69 | 29.94 | 30.08 | 00:00:00 | | 2009-04-15 | 6,699,300 | 30.14 | 30.75 | 29.88 | 30.50 | 00:00:00 | | 2009-04-16 | 13,510,800 | 30.36 | 30.50 | 28.09 | 28.33 | 00:00:00 | | 2009-04-17 | 11,823,300 | 28.10 | 28.12 | 26.84 | 27.01 | 00:00:00 | | 2009-04-20 | 10,460,000 | 27.43 | 28.70 | 27.39 | 28.20 | 00:00:00 | | 2009-04-21 | 10,001,700 | 28.93 | 28.98 | 26.71 | 27.05 | 00:00:00 | | 2009-04-22 | 8,984,800 | 27.24 | 27.89 | 27.00 | 27.13 | 00:00:00 | | 2009-04-23 | 10,321,000 | 27.46 | 28.80 | 27.11 | 28.18 | 00:00:00 | | 2009-04-24 | 10,098,400 | 28.74 | 29.80 | 28.62 | 29.63 | 00:00:00 | | 2009-04-27 | 7,234,000 | 29.33 | 29.64 | 28.46 | 28.75 | 00:00:00 | | 2009-04-28 | 7,099,000 | 27.77 | 28.24 | 27.59 | 27.78 | 00:00:00 | | 2009-04-29 | 6,455,000 | 28.53 | 28.79 | 28.00 | 28.35 | 00:00:00 | | 2009-04-30 | 8,048,800 | 27.80 | 28.25 | 27.27 | 27.52 | 00:00:00 | | 2009-05-01 | 6,363,400 | 27.49 | 27.79 | 27.20 | 27.51 | 00:00:00 | | 2009-05-04 | 7,907,800 | 27.86 | 29.33 | 27.86 | 29.19 | 00:00:00 | | 2009-05-05 | 7,897,800 | 29.94 | 29.95 | 28.58 | 28.67 | 00:00:00 | | 2009-05-06 | 7,827,200 | 29.28 | 30.34 | 29.20 | 30.33 | 00:00:00 | | 2009-05-07 | 12,725,700 | 31.26 | 32.42 | 30.75 | 31.20 | 00:00:00 | | 2009-05-08 | 9,825,400 | 31.65 | 32.63 | 31.30 | 32.63 | 00:00:00 | | 2009-05-11 | 7,090,600 | 31.93 | 32.34 | 31.42 | 32.12 | 00:00:00 | | 2009-05-12 | 9,969,600 | 32.82 | 34.11 | 32.35 | 33.93 | 00:00:00 | | 2009-05-13 | 10,021,300 | 33.31 | 34.72 | 32.80 | 33.14 | 00:00:00 | | 2009-05-14 | 6,973,400 | 33.22 | 33.99 | 32.45 | 33.58 | 00:00:00 | | 2009-05-15 | 8,723,200 | 33.62 | 34.31 | 32.95 | 33.44 | 00:00:00 | | 2009-05-18 | 4,874,400 | 33.40 | 33.68 | 32.35 | 33.52 | 00:00:00 | | 2009-05-19 | 7,445,700 | 33.83 | 34.83 | 33.28 | 34.19 | 00:00:00 | | 2009-05-20 | 13,516,000 | 34.95 | 37.07 | 34.77 | 36.73 | 00:00:00 | | 2009-05-21 | 11,389,900 | 36.72 | 37.48 | 35.50 | 36.98 | 00:00:00 | | 2009-05-22 | 7,744,400 | 37.70 | 38.22 | 37.36 | 37.40 | 00:00:00 | | 2009-05-26 | 9,551,200 | 36.05 | 37.80 | 35.78 | 37.79 | 00:00:00 | | 2009-05-27 | 10,810,000 | 37.82 | 38.35 | 37.29 | 37.70 | 00:00:00 | | 2009-05-28 | 9,977,200 | 38.24 | 39.18 | 38.19 | 38.78 | 00:00:00 | | 2009-05-29 | 12,399,300 | 40.24 | 40.82 | 39.40 | 39.73 | 00:00:00 | | 2009-06-01 | 16,031,300 | 39.79 | 39.91 | 36.91 | 36.91 | 00:00:00 | | 2009-06-02 | 17,042,300 | 36.77 | 39.09 | 36.77 | 38.90 | 00:00:00 | | 2009-06-03 | 11,972,800 | 38.20 | 38.20 | 35.75 | 36.49 | 00:00:00 | | 2009-06-04 | 10,098,300 | 37.19 | 38.10 | 37.04 | 37.76 | 00:00:00 | | 2009-06-05 | 12,425,300 | 36.37 | 37.05 | 35.80 | 36.10 | 00:00:00 | | 2009-06-08 | 8,883,700 | 35.29 | 36.22 | 34.84 | 36.17 | 00:00:00 | | 2009-06-09 | 7,913,200 | 36.82 | 36.99 | 35.68 | 35.82 | 00:00:00 | | 2009-06-10 | 7,603,400 | 36.21 | 36.55 | 35.25 | 35.75 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
