|
 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 2024-04-16 | | | Date | Volume | Open | High | Low | Close | Time | | 2009-06-10 | 7,603,400 | 36.21 | 36.55 | 35.25 | 35.75 | 00:00:00 | | 2009-06-11 | 7,418,800 | 35.60 | 36.67 | 35.05 | 36.05 | 00:00:00 | | 2009-06-12 | 6,767,500 | 35.03 | 35.50 | 34.61 | 34.95 | 00:00:00 | | 2009-06-15 | 7,569,900 | 34.42 | 34.51 | 33.42 | 33.71 | 00:00:00 | | 2009-06-16 | 8,412,500 | 34.63 | 35.31 | 34.05 | 34.51 | 00:00:00 | | 2009-06-17 | 8,546,200 | 34.36 | 34.60 | 33.34 | 34.22 | 00:00:00 | | 2009-06-18 | 10,040,200 | 34.25 | 35.00 | 33.38 | 33.50 | 00:00:00 | | 2009-06-19 | 8,625,200 | 33.81 | 34.85 | 33.75 | 34.73 | 00:00:00 | | 2009-06-22 | 8,782,600 | 33.65 | 33.66 | 32.56 | 32.58 | 00:00:00 | | 2009-06-23 | 8,186,300 | 32.98 | 34.40 | 32.43 | 34.19 | 00:00:00 | | 2009-06-24 | 8,722,200 | 35.14 | 35.60 | 34.50 | 35.17 | 00:00:00 | | 2009-06-25 | 6,701,900 | 35.27 | 36.77 | 35.18 | 36.77 | 00:00:00 | | 2009-06-26 | 6,441,500 | 37.14 | 37.14 | 35.85 | 36.06 | 00:00:00 | | 2009-06-29 | 4,106,500 | 36.00 | 36.56 | 35.80 | 36.17 | 00:00:00 | | 2009-06-30 | 6,110,700 | 35.95 | 36.32 | 34.43 | 34.75 | 00:00:00 | | 2009-07-01 | 5,673,800 | 35.45 | 36.87 | 35.41 | 36.29 | 00:00:00 | | 2009-07-02 | 5,006,500 | 35.31 | 35.94 | 35.04 | 35.62 | 00:00:00 | | 2009-07-06 | 8,424,300 | 34.67 | 34.87 | 33.28 | 33.88 | 00:00:00 | | 2009-07-07 | 6,798,300 | 34.04 | 34.79 | 33.82 | 33.96 | 00:00:00 | | 2009-07-08 | 9,405,600 | 33.68 | 34.18 | 32.11 | 32.93 | 00:00:00 | | 2009-07-09 | 7,596,800 | 33.32 | 34.16 | 32.87 | 32.98 | 00:00:00 | | 2009-07-10 | 5,971,500 | 32.70 | 33.40 | 32.20 | 32.99 | 00:00:00 | | 2009-07-13 | 9,416,400 | 32.87 | 33.59 | 31.84 | 33.53 | 00:00:00 | | 2009-07-14 | 7,265,400 | 34.11 | 34.31 | 33.53 | 34.16 | 00:00:00 | | 2009-07-15 | 8,128,400 | 35.25 | 36.27 | 35.25 | 36.01 | 00:00:00 | | 2009-07-16 | 5,010,600 | 35.68 | 36.40 | 35.45 | 36.09 | 00:00:00 | | 2009-07-17 | 5,629,000 | 36.31 | 37.05 | 35.92 | 36.86 | 00:00:00 | | 2009-07-20 | 6,629,700 | 37.92 | 38.53 | 37.68 | 38.00 | 00:00:00 | | 2009-07-21 | 6,455,600 | 38.46 | 38.46 | 36.66 | 37.59 | 00:00:00 | | 2009-07-22 | 7,176,500 | 37.32 | 38.39 | 37.05 | 37.55 | 00:00:00 | | 2009-07-23 | 9,423,600 | 37.11 | 38.89 | 37.11 | 37.94 | 00:00:00 | | 2009-07-24 | 4,911,600 | 38.20 | 38.71 | 37.90 | 38.39 | 00:00:00 | | 2009-07-27 | 5,271,900 | 38.78 | 38.90 | 38.01 | 38.31 | 00:00:00 | | 2009-07-28 | 8,403,400 | 37.43 | 37.62 | 35.33 | 36.14 | 00:00:00 | | 2009-07-29 | 4,798,100 | 35.97 | 35.97 | 35.19 | 35.43 | 00:00:00 | | 2009-07-30 | 4,152,500 | 36.15 | 36.64 | 35.78 | 36.28 | 00:00:00 | | 2009-07-31 | 6,633,200 | 36.21 | 38.19 | 36.09 | 37.69 | 00:00:00 | | 2009-08-03 | 5,512,300 | 38.48 | 39.48 | 38.15 | 38.54 | 00:00:00 | | 2009-08-04 | 6,537,500 | 38.59 | 39.64 | 38.01 | 38.69 | 00:00:00 | | 2009-08-05 | 4,588,700 | 38.64 | 38.90 | 37.41 | 38.32 | 00:00:00 | | 2009-08-06 | 4,677,400 | 38.75 | 38.93 | 37.74 | 38.20 | 00:00:00 | | 2009-08-07 | 4,496,100 | 38.17 | 38.31 | 37.14 | 37.25 | 00:00:00 | | 2009-08-10 | 4,372,100 | 36.58 | 36.63 | 35.95 | 36.20 | 00:00:00 | | 2009-08-11 | 4,538,300 | 35.94 | 36.12 | 35.15 | 35.31 | 00:00:00 | | 2009-08-12 | 5,527,800 | 35.06 | 36.00 | 34.93 | 35.44 | 00:00:00 | | 2009-08-13 | 4,121,200 | 36.40 | 36.53 | 35.74 | 36.23 | 00:00:00 | | 2009-08-14 | 4,469,100 | 36.63 | 36.65 | 35.03 | 35.36 | 00:00:00 | | 2009-08-17 | 7,419,700 | 34.19 | 34.55 | 33.45 | 34.17 | 00:00:00 | | 2009-08-18 | 4,866,000 | 34.27 | 34.89 | 34.03 | 34.57 | 00:00:00 | | 2009-08-19 | 4,915,600 | 34.01 | 35.42 | 33.65 | 34.95 | 00:00:00 | | 2009-08-20 | 4,398,500 | 34.89 | 35.64 | 34.79 | 35.36 | 00:00:00 | | 2009-08-21 | 5,722,700 | 36.40 | 36.47 | 35.55 | 35.87 | 00:00:00 | | 2009-08-24 | 5,139,300 | 36.03 | 36.80 | 35.54 | 35.63 | 00:00:00 | | 2009-08-25 | 4,149,700 | 36.38 | 36.49 | 35.56 | 35.88 | 00:00:00 | | 2009-08-26 | 3,483,100 | 35.55 | 35.81 | 35.17 | 35.50 | 00:00:00 | | 2009-08-27 | 4,787,900 | 35.42 | 36.35 | 34.67 | 36.35 | 00:00:00 | | 2009-08-28 | 5,748,100 | 37.03 | 37.44 | 36.56 | 37.08 | 00:00:00 | | 2009-08-31 | 5,766,500 | 36.28 | 36.63 | 36.00 | 36.46 | 00:00:00 | | 2009-09-01 | 6,133,200 | 36.36 | 37.10 | 35.80 | 36.13 | 00:00:00 | | 2009-09-02 | 16,284,800 | 36.73 | 39.94 | 36.60 | 39.76 | 00:00:00 | | 2009-09-03 | 18,285,800 | 40.05 | 41.79 | 39.26 | 41.27 | 00:00:00 | | 2009-09-04 | 10,050,300 | 40.87 | 41.99 | 40.66 | 41.55 | 00:00:00 | | 2009-09-08 | 11,815,800 | 42.88 | 43.39 | 40.80 | 40.93 | 00:00:00 | | 2009-09-09 | 14,979,600 | 40.65 | 41.24 | 39.04 | 39.50 | 00:00:00 | | 2009-09-10 | 10,899,500 | 39.39 | 41.07 | 39.14 | 40.82 | 00:00:00 | | 2009-09-11 | 10,331,100 | 41.73 | 42.11 | 40.91 | 41.16 | 00:00:00 | | 2009-09-14 | 6,921,800 | 40.48 | 41.24 | 40.27 | 40.83 | 00:00:00 | | 2009-09-15 | 10,550,300 | 40.92 | 42.28 | 40.83 | 42.28 | 00:00:00 | | 2009-09-16 | 11,142,200 | 43.10 | 43.22 | 42.60 | 42.93 | 00:00:00 | | 2009-09-17 | 9,273,500 | 42.44 | 43.32 | 41.50 | 42.12 | 00:00:00 | | 2009-09-18 | 10,105,800 | 42.14 | 42.14 | 40.73 | 41.16 | 00:00:00 | | 2009-09-21 | 8,706,400 | 39.83 | 41.15 | 39.57 | 40.91 | 00:00:00 | | 2009-09-22 | 9,095,900 | 42.23 | 42.60 | 41.53 | 41.80 | 00:00:00 | | 2009-09-23 | 8,454,100 | 41.70 | 42.17 | 40.62 | 40.64 | 00:00:00 | | 2009-09-24 | 9,812,500 | 41.11 | 41.25 | 38.93 | 39.41 | 00:00:00 | | 2009-09-25 | 9,259,900 | 39.00 | 39.30 | 38.21 | 38.48 | 00:00:00 | | 2009-09-28 | 6,912,300 | 38.69 | 39.70 | 38.34 | 38.44 | 00:00:00 | | 2009-09-29 | 8,271,900 | 38.47 | 40.19 | 38.33 | 39.77 | 00:00:00 | | 2009-09-30 | 10,049,500 | 40.77 | 40.82 | 39.42 | 40.37 | 00:00:00 | | 2009-10-01 | 9,765,700 | 40.51 | 40.54 | 38.33 | 38.41 | 00:00:00 | | 2009-10-02 | 8,882,600 | 37.83 | 39.34 | 37.73 | 38.12 | 00:00:00 | | 2009-10-05 | 7,040,400 | 38.62 | 39.75 | 38.11 | 39.32 | 00:00:00 | | 2009-10-06 | 12,322,300 | 41.15 | 42.22 | 40.89 | 41.67 | 00:00:00 | | 2009-10-07 | 8,971,800 | 41.81 | 42.26 | 41.26 | 42.18 | 00:00:00 | | 2009-10-08 | 9,609,700 | 42.40 | 43.15 | 41.67 | 42.39 | 00:00:00 | | 2009-10-09 | 5,957,700 | 42.15 | 42.65 | 41.62 | 42.36 | 00:00:00 | | 2009-10-12 | 4,482,500 | 42.84 | 43.18 | 41.95 | 42.25 | 00:00:00 | | 2009-10-13 | 8,878,600 | 42.62 | 43.40 | 41.84 | 42.88 | 00:00:00 | | 2009-10-14 | 7,898,100 | 43.30 | 43.41 | 42.54 | 42.78 | 00:00:00 | | 2009-10-15 | 7,969,900 | 42.13 | 42.58 | 41.90 | 41.99 | 00:00:00 | | 2009-10-16 | 7,531,000 | 41.79 | 42.74 | 41.62 | 42.40 | 00:00:00 | | 2009-10-19 | 6,095,900 | 42.60 | 42.79 | 41.79 | 42.59 | 00:00:00 | | 2009-10-20 | 9,590,500 | 42.69 | 42.69 | 40.83 | 41.52 | 00:00:00 | | 2009-10-21 | 8,443,200 | 41.22 | 42.61 | 41.05 | 41.37 | 00:00:00 | | 2009-10-22 | 7,774,300 | 41.11 | 41.23 | 40.34 | 40.75 | 00:00:00 | | 2009-10-23 | 7,831,500 | 41.32 | 41.32 | 39.77 | 40.01 | 00:00:00 | | 2009-10-26 | 9,094,200 | 40.07 | 40.60 | 38.16 | 38.41 | 00:00:00 | | 2009-10-27 | 10,980,600 | 38.48 | 38.59 | 37.52 | 37.77 | 00:00:00 | | 2009-10-28 | 11,037,500 | 37.75 | 38.11 | 36.15 | 36.23 | 00:00:00 | | 2009-10-29 | 9,888,800 | 36.58 | 38.13 | 36.58 | 37.67 | 00:00:00 | | 2009-10-30 | 12,071,000 | 37.38 | 37.44 | 35.47 | 36.77 | 00:00:00 | | 2009-11-02 | 13,992,000 | 37.46 | 38.59 | 36.41 | 37.16 | 00:00:00 | | 2009-11-03 | 15,622,700 | 37.09 | 40.14 | 36.88 | 40.12 | 00:00:00 | | 2009-11-04 | 14,981,600 | 40.57 | 40.90 | 39.08 | 39.88 | 00:00:00 | | 2009-11-05 | 7,992,600 | 40.36 | 40.63 | 39.66 | 40.44 | 00:00:00 | | 2009-11-06 | 11,517,100 | 40.41 | 41.92 | 40.40 | 41.25 | 00:00:00 | | 2009-11-09 | 18,748,900 | 42.54 | 44.41 | 42.41 | 44.00 | 00:00:00 | | 2009-11-10 | 12,279,000 | 43.74 | 44.35 | 43.03 | 44.05 | 00:00:00 | | 2009-11-11 | 9,220,400 | 44.87 | 45.12 | 44.05 | 44.26 | 00:00:00 | | 2009-11-12 | 11,818,600 | 43.81 | 44.44 | 42.91 | 43.09 | 00:00:00 | | 2009-11-13 | 9,054,300 | 43.25 | 44.22 | 42.93 | 44.07 | 00:00:00 | | 2009-11-16 | 9,924,500 | 44.85 | 45.24 | 44.10 | 44.65 | 00:00:00 | | 2009-11-17 | 7,762,600 | 44.09 | 44.61 | 43.81 | 44.60 | 00:00:00 | | 2009-11-18 | 8,597,000 | 44.97 | 45.19 | 43.50 | 43.83 | 00:00:00 | | 2009-11-19 | 7,904,300 | 43.39 | 44.09 | 42.62 | 44.01 | 00:00:00 | | 2009-11-20 | 6,730,400 | 43.20 | 43.84 | 42.94 | 43.64 | 00:00:00 | | 2009-11-23 | 9,234,000 | 44.93 | 45.49 | 44.05 | 44.31 | 00:00:00 | | 2009-11-24 | 8,720,700 | 44.56 | 44.56 | 43.21 | 43.40 | 00:00:00 | | 2009-11-25 | 7,171,600 | 44.20 | 44.48 | 43.53 | 44.43 | 00:00:00 | | 2009-11-27 | 7,121,900 | 41.55 | 43.12 | 41.20 | 42.44 | 00:00:00 | | 2009-11-30 | 8,435,700 | 42.40 | 43.18 | 41.81 | 42.00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
