|
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 2024-03-29 | | Date | Volume | Open | High | Low | Close | Time | 2000-10-31 | 0 | 6.13 | 6.13 | 6.13 | 6.13 | 00:00:00 | 2000-11-01 | 7,800 | 6.19 | 6.19 | 6.19 | 6.19 | 00:00:00 | 2000-11-02 | 28,400 | 6.25 | 6.25 | 6.13 | 6.13 | 00:00:00 | 2000-11-03 | 50,000 | 6.00 | 6.25 | 6.00 | 6.00 | 00:00:00 | 2000-11-06 | 22,400 | 6.13 | 6.13 | 6.00 | 6.00 | 00:00:00 | 2000-11-07 | 8,400 | 6.13 | 6.13 | 6.00 | 6.00 | 00:00:00 | 2000-11-08 | 59,400 | 5.88 | 6.00 | 5.88 | 5.94 | 00:00:00 | 2000-11-09 | 23,400 | 5.88 | 6.00 | 5.88 | 6.00 | 00:00:00 | 2000-11-10 | 9,400 | 5.88 | 6.00 | 5.88 | 5.94 | 00:00:00 | 2000-11-13 | 15,400 | 5.94 | 5.94 | 5.63 | 5.75 | 00:00:00 | 2000-11-14 | 48,800 | 5.50 | 5.50 | 5.25 | 5.44 | 00:00:00 | 2000-11-15 | 9,600 | 5.38 | 5.50 | 5.38 | 5.50 | 00:00:00 | 2000-11-16 | 27,400 | 5.56 | 5.63 | 5.56 | 5.63 | 00:00:00 | 2000-11-20 | 3,200 | 5.69 | 5.69 | 5.69 | 5.69 | 00:00:00 | 2000-11-21 | 10,000 | 5.56 | 5.63 | 5.50 | 5.50 | 00:00:00 | 2000-11-22 | 28,200 | 5.56 | 5.88 | 5.56 | 5.88 | 00:00:00 | 2000-11-24 | 4,600 | 5.75 | 5.88 | 5.75 | 5.88 | 00:00:00 | 2000-11-27 | 29,000 | 6.00 | 6.19 | 6.00 | 6.19 | 00:00:00 | 2000-11-28 | 28,200 | 6.31 | 6.38 | 6.31 | 6.31 | 00:00:00 | 2000-11-29 | 19,600 | 6.31 | 6.31 | 6.00 | 6.00 | 00:00:00 | 2000-11-30 | 8,200 | 6.06 | 6.13 | 6.06 | 6.13 | 00:00:00 | 2000-12-01 | 28,400 | 6.19 | 6.19 | 5.88 | 5.88 | 00:00:00 | 2000-12-04 | 19,600 | 5.75 | 5.94 | 5.75 | 5.88 | 00:00:00 | 2000-12-05 | 22,800 | 5.88 | 6.00 | 5.75 | 5.81 | 00:00:00 | 2000-12-06 | 26,600 | 5.81 | 6.19 | 5.81 | 6.19 | 00:00:00 | 2000-12-07 | 3,200 | 6.25 | 6.25 | 6.25 | 6.25 | 00:00:00 | 2000-12-08 | 11,000 | 6.19 | 6.25 | 6.19 | 6.25 | 00:00:00 | 2000-12-11 | 9,400 | 6.13 | 6.13 | 5.88 | 5.88 | 00:00:00 | 2000-12-12 | 56,200 | 5.88 | 6.13 | 5.88 | 6.13 | 00:00:00 | 2000-12-13 | 10,000 | 6.13 | 6.13 | 5.94 | 6.00 | 00:00:00 | 2000-12-15 | 4,000 | 6.00 | 6.00 | 5.94 | 6.00 | 00:00:00 | 2000-12-18 | 3,800 | 6.00 | 6.00 | 5.94 | 6.00 | 00:00:00 | 2000-12-19 | 16,000 | 6.00 | 6.00 | 6.00 | 6.00 | 00:00:00 | 2000-12-20 | 4,400 | 6.00 | 6.00 | 6.00 | 6.00 | 00:00:00 | 2000-12-21 | 66,600 | 6.00 | 6.06 | 6.00 | 6.06 | 00:00:00 | 2000-12-22 | 81,000 | 6.06 | 6.06 | 5.75 | 5.75 | 00:00:00 | 2000-12-26 | 2,400 | 5.63 | 5.63 | 5.38 | 5.38 | 00:00:00 | 2000-12-27 | 27,200 | 5.50 | 5.88 | 5.50 | 5.88 | 00:00:00 | 2000-12-28 | 7,800 | 6.00 | 6.19 | 6.00 | 6.19 | 00:00:00 | 2000-12-29 | 47,200 | 6.06 | 6.25 | 6.06 | 6.06 | 00:00:00 | 2001-01-02 | 21,000 | 6.13 | 6.25 | 6.06 | 6.06 | 00:00:00 | 2001-01-03 | 71,000 | 6.13 | 6.13 | 5.81 | 5.81 | 00:00:00 | 2001-01-04 | 14,600 | 5.88 | 5.88 | 5.88 | 5.88 | 00:00:00 | 2001-01-05 | 16,200 | 5.81 | 5.81 | 5.69 | 5.81 | 00:00:00 | 2001-01-08 | 22,200 | 5.81 | 6.00 | 5.81 | 5.94 | 00:00:00 | 2001-01-09 | 10,000 | 5.81 | 6.00 | 5.81 | 6.00 | 00:00:00 | 2001-01-10 | 15,400 | 6.00 | 6.00 | 5.69 | 5.69 | 00:00:00 | 2001-01-11 | 6,800 | 5.75 | 5.75 | 5.75 | 5.75 | 00:00:00 | 2001-01-12 | 29,600 | 5.75 | 5.94 | 5.75 | 5.88 | 00:00:00 | 2001-01-16 | 14,600 | 6.00 | 6.13 | 5.94 | 6.13 | 00:00:00 | 2001-01-17 | 22,200 | 5.94 | 6.25 | 5.94 | 6.25 | 00:00:00 | 2001-01-18 | 25,400 | 6.13 | 6.13 | 6.00 | 6.00 | 00:00:00 | 2001-01-19 | 20,600 | 5.94 | 6.00 | 5.81 | 5.88 | 00:00:00 | 2001-01-22 | 28,400 | 6.00 | 6.25 | 5.84 | 6.25 | 00:00:00 | 2001-01-23 | 11,200 | 6.25 | 6.25 | 6.06 | 6.13 | 00:00:00 | 2001-01-24 | 10,400 | 5.88 | 6.00 | 5.88 | 6.00 | 00:00:00 | 2001-01-25 | 23,400 | 6.13 | 6.13 | 6.00 | 6.00 | 00:00:00 | 2001-01-26 | 27,400 | 6.06 | 6.19 | 6.06 | 6.13 | 00:00:00 | 2001-01-29 | 113,600 | 6.15 | 6.31 | 6.06 | 6.23 | 00:00:00 | 2001-01-30 | 70,800 | 6.29 | 6.29 | 6.10 | 6.25 | 00:00:00 | 2001-01-31 | 31,400 | 6.25 | 6.28 | 6.16 | 6.18 | 00:00:00 | 2001-02-01 | 36,200 | 6.27 | 6.27 | 6.05 | 6.05 | 00:00:00 | 2001-02-02 | 41,600 | 6.15 | 6.20 | 6.11 | 6.11 | 00:00:00 | 2001-02-05 | 39,000 | 6.11 | 6.11 | 6.05 | 6.10 | 00:00:00 | 2001-02-06 | 8,200 | 6.08 | 6.08 | 5.90 | 5.90 | 00:00:00 | 2001-02-07 | 9,200 | 5.95 | 5.95 | 5.90 | 5.90 | 00:00:00 | 2001-02-08 | 8,600 | 5.80 | 5.90 | 5.80 | 5.90 | 00:00:00 | 2001-02-09 | 35,200 | 5.86 | 5.86 | 5.80 | 5.83 | 00:00:00 | 2001-02-12 | 25,200 | 5.85 | 6.02 | 5.85 | 5.90 | 00:00:00 | 2001-02-13 | 1,400 | 5.87 | 5.88 | 5.85 | 5.88 | 00:00:00 | 2001-02-14 | 10,400 | 5.98 | 5.98 | 5.76 | 5.76 | 00:00:00 | 2001-02-15 | 24,600 | 5.75 | 5.82 | 5.70 | 5.70 | 00:00:00 | 2001-02-16 | 8,800 | 5.75 | 5.95 | 5.75 | 5.95 | 00:00:00 | 2001-02-20 | 600 | 5.80 | 5.80 | 5.80 | 5.80 | 00:00:00 | 2001-02-21 | 8,600 | 5.87 | 5.92 | 5.87 | 5.92 | 00:00:00 | 2001-02-22 | 66,400 | 5.99 | 6.05 | 5.94 | 6.05 | 00:00:00 | 2001-02-23 | 18,800 | 6.10 | 6.55 | 6.10 | 6.47 | 00:00:00 | 2001-02-26 | 43,000 | 6.47 | 6.91 | 6.47 | 6.85 | 00:00:00 | 2001-02-27 | 72,000 | 6.95 | 7.00 | 6.85 | 6.91 | 00:00:00 | 2001-02-28 | 24,000 | 6.92 | 6.92 | 6.50 | 6.59 | 00:00:00 | 2001-03-01 | 67,200 | 6.61 | 7.10 | 6.49 | 6.77 | 00:00:00 | 2001-03-02 | 8,600 | 6.67 | 6.67 | 6.60 | 6.65 | 00:00:00 | 2001-03-05 | 19,200 | 6.65 | 6.65 | 6.02 | 6.48 | 00:00:00 | 2001-03-06 | 35,000 | 6.44 | 6.71 | 6.44 | 6.60 | 00:00:00 | 2001-03-07 | 18,400 | 6.65 | 6.74 | 6.65 | 6.74 | 00:00:00 | 2001-03-08 | 29,600 | 6.75 | 7.13 | 6.75 | 7.08 | 00:00:00 | 2001-03-09 | 12,400 | 7.10 | 7.13 | 7.03 | 7.03 | 00:00:00 | 2001-03-12 | 106,800 | 7.05 | 7.20 | 7.05 | 7.14 | 00:00:00 | 2001-03-13 | 29,200 | 7.13 | 7.13 | 6.85 | 6.90 | 00:00:00 | 2001-03-14 | 62,800 | 6.90 | 6.91 | 6.60 | 6.60 | 00:00:00 | 2001-03-15 | 16,800 | 6.60 | 6.71 | 6.53 | 6.71 | 00:00:00 | 2001-03-16 | 32,400 | 6.60 | 6.60 | 6.40 | 6.40 | 00:00:00 | 2001-03-19 | 47,400 | 6.41 | 6.58 | 6.30 | 6.49 | 00:00:00 | 2001-03-20 | 3,600 | 6.42 | 6.55 | 6.40 | 6.51 | 00:00:00 | 2001-03-21 | 14,200 | 6.51 | 6.55 | 6.47 | 6.55 | 00:00:00 | 2001-03-22 | 29,600 | 6.49 | 6.61 | 6.49 | 6.61 | 00:00:00 | 2001-03-23 | 4,000 | 6.70 | 6.70 | 6.58 | 6.58 | 00:00:00 | 2001-03-26 | 49,200 | 6.52 | 6.60 | 6.50 | 6.60 | 00:00:00 | 2001-03-27 | 11,200 | 6.55 | 6.60 | 6.55 | 6.60 | 00:00:00 | 2001-03-28 | 37,600 | 6.56 | 6.81 | 6.56 | 6.68 | 00:00:00 | 2001-03-29 | 7,400 | 6.77 | 6.77 | 6.61 | 6.72 | 00:00:00 | 2001-03-30 | 2,000 | 6.65 | 6.69 | 6.65 | 6.69 | 00:00:00 | 2001-04-02 | 23,600 | 6.68 | 6.73 | 6.66 | 6.66 | 00:00:00 | 2001-04-03 | 20,400 | 6.65 | 7.05 | 6.65 | 7.05 | 00:00:00 | 2001-04-04 | 41,200 | 7.15 | 7.60 | 7.15 | 7.55 | 00:00:00 | 2001-04-05 | 53,200 | 7.52 | 7.52 | 7.40 | 7.48 | 00:00:00 | 2001-04-06 | 39,000 | 7.49 | 7.80 | 7.49 | 7.65 | 00:00:00 | 2001-04-09 | 9,200 | 7.70 | 7.77 | 7.60 | 7.75 | 00:00:00 | 2001-04-10 | 8,200 | 7.70 | 7.70 | 7.52 | 7.53 | 00:00:00 | 2001-04-11 | 22,000 | 7.54 | 7.70 | 7.52 | 7.54 | 00:00:00 | 2001-04-12 | 6,000 | 7.70 | 7.70 | 7.55 | 7.59 | 00:00:00 | 2001-04-16 | 22,200 | 7.69 | 7.90 | 7.69 | 7.90 | 00:00:00 | 2001-04-17 | 34,600 | 7.80 | 7.85 | 7.70 | 7.85 | 00:00:00 | 2001-04-18 | 45,600 | 7.85 | 7.87 | 7.53 | 7.80 | 00:00:00 | 2001-04-19 | 64,400 | 7.98 | 7.98 | 7.85 | 7.85 | 00:00:00 | 2001-04-20 | 24,000 | 7.95 | 7.99 | 7.87 | 7.98 | 00:00:00 | 2001-04-23 | 56,400 | 8.10 | 8.10 | 7.82 | 8.00 | 00:00:00 | 2001-04-24 | 53,000 | 8.10 | 8.47 | 8.10 | 8.35 | 00:00:00 | 2001-04-25 | 35,400 | 8.37 | 8.37 | 8.17 | 8.26 | 00:00:00 | 2001-04-26 | 88,000 | 8.27 | 8.40 | 8.20 | 8.40 | 00:00:00 | 2001-04-27 | 47,400 | 8.40 | 8.63 | 8.40 | 8.63 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|