|
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 2024-03-28 | | Date | Volume | Open | High | Low | Close | Time | 2010-05-24 | 6,813,400 | 41.46 | 42.10 | 41.00 | 41.04 | 00:00:00 | 2010-05-25 | 12,624,200 | 40.78 | 42.72 | 40.62 | 42.61 | 00:00:00 | 2010-05-26 | 9,402,600 | 43.51 | 43.85 | 42.44 | 42.48 | 00:00:00 | 2010-05-27 | 9,300,700 | 42.78 | 44.00 | 42.69 | 43.36 | 00:00:00 | 2010-05-28 | 6,383,200 | 43.46 | 43.62 | 42.76 | 43.09 | 00:00:00 | 2010-06-01 | 8,900,500 | 43.53 | 44.40 | 43.22 | 43.22 | 00:00:00 | 2010-06-02 | 6,592,900 | 43.14 | 44.30 | 43.14 | 44.16 | 00:00:00 | 2010-06-03 | 6,551,200 | 44.12 | 44.13 | 42.39 | 43.12 | 00:00:00 | 2010-06-04 | 7,500,400 | 42.69 | 43.09 | 41.84 | 42.23 | 00:00:00 | 2010-06-07 | 10,611,100 | 42.28 | 44.53 | 41.94 | 44.16 | 00:00:00 | 2010-06-08 | 12,870,900 | 44.39 | 45.33 | 43.92 | 44.32 | 00:00:00 | 2010-06-09 | 6,965,000 | 43.80 | 44.38 | 43.26 | 43.61 | 00:00:00 | 2010-06-10 | 5,790,100 | 43.36 | 43.99 | 43.11 | 43.87 | 00:00:00 | 2010-06-11 | 4,192,700 | 44.06 | 44.17 | 43.56 | 43.71 | 00:00:00 | 2010-06-14 | 6,711,000 | 43.50 | 43.62 | 42.25 | 42.42 | 00:00:00 | 2010-06-15 | 4,442,200 | 42.65 | 43.36 | 42.42 | 43.27 | 00:00:00 | 2010-06-16 | 5,220,200 | 43.16 | 44.25 | 43.07 | 43.97 | 00:00:00 | 2010-06-17 | 6,632,800 | 44.71 | 45.28 | 44.63 | 44.90 | 00:00:00 | 2010-06-18 | 7,015,200 | 45.55 | 46.07 | 45.30 | 45.86 | 00:00:00 | 2010-06-21 | 6,187,900 | 45.78 | 45.96 | 44.02 | 44.35 | 00:00:00 | 2010-06-22 | 4,147,500 | 44.35 | 44.83 | 43.80 | 43.94 | 00:00:00 | 2010-06-23 | 7,003,600 | 43.37 | 44.91 | 43.25 | 44.71 | 00:00:00 | 2010-06-24 | 5,004,300 | 44.33 | 45.05 | 44.12 | 44.21 | 00:00:00 | 2010-06-25 | 5,273,800 | 44.94 | 45.90 | 44.60 | 45.42 | 00:00:00 | 2010-06-28 | 6,927,000 | 45.44 | 46.28 | 44.68 | 45.17 | 00:00:00 | 2010-06-29 | 8,098,500 | 44.59 | 44.59 | 43.10 | 43.55 | 00:00:00 | 2010-06-30 | 5,112,800 | 43.27 | 44.27 | 43.20 | 43.85 | 00:00:00 | 2010-07-01 | 8,157,600 | 43.37 | 43.69 | 40.89 | 41.67 | 00:00:00 | 2010-07-02 | 5,967,000 | 41.80 | 42.40 | 41.18 | 41.40 | 00:00:00 | 2010-07-06 | 6,944,200 | 41.59 | 41.75 | 40.26 | 40.56 | 00:00:00 | 2010-07-07 | 5,257,200 | 40.66 | 41.40 | 40.27 | 41.40 | 00:00:00 | 2010-07-08 | 6,257,200 | 41.84 | 41.84 | 40.06 | 40.61 | 00:00:00 | 2010-07-09 | 4,682,900 | 41.23 | 42.14 | 41.23 | 41.59 | 00:00:00 | 2010-07-12 | 4,333,100 | 41.49 | 42.21 | 41.32 | 41.84 | 00:00:00 | 2010-07-13 | 5,097,700 | 42.65 | 42.90 | 41.70 | 41.85 | 00:00:00 | 2010-07-14 | 3,666,700 | 41.87 | 42.47 | 41.40 | 41.63 | 00:00:00 | 2010-07-15 | 4,780,300 | 41.92 | 41.95 | 40.70 | 41.33 | 00:00:00 | 2010-07-16 | 5,043,900 | 40.53 | 40.75 | 40.00 | 40.14 | 00:00:00 | 2010-07-19 | 5,552,300 | 39.87 | 39.90 | 39.00 | 39.75 | 00:00:00 | 2010-07-20 | 4,644,200 | 39.59 | 40.72 | 39.59 | 40.35 | 00:00:00 | 2010-07-21 | 4,104,500 | 40.73 | 40.96 | 39.97 | 40.16 | 00:00:00 | 2010-07-22 | 4,442,900 | 40.47 | 41.25 | 40.35 | 40.59 | 00:00:00 | 2010-07-23 | 3,754,100 | 40.83 | 41.03 | 40.41 | 40.74 | 00:00:00 | 2010-07-26 | 3,915,500 | 41.01 | 41.09 | 40.11 | 40.32 | 00:00:00 | 2010-07-27 | 10,243,500 | 40.15 | 40.26 | 38.07 | 38.82 | 00:00:00 | 2010-07-28 | 4,596,800 | 38.71 | 39.36 | 38.44 | 38.91 | 00:00:00 | 2010-07-29 | 4,525,600 | 39.31 | 39.36 | 38.36 | 38.76 | 00:00:00 | 2010-07-30 | 3,880,900 | 38.72 | 39.36 | 38.57 | 39.14 | 00:00:00 | 2010-08-02 | 3,321,200 | 39.80 | 39.89 | 38.78 | 39.06 | 00:00:00 | 2010-08-03 | 5,257,300 | 39.33 | 39.71 | 38.88 | 38.94 | 00:00:00 | 2010-08-04 | 6,260,800 | 39.71 | 40.25 | 39.58 | 39.99 | 00:00:00 | 2010-08-05 | 3,413,800 | 40.27 | 40.27 | 39.68 | 40.01 | 00:00:00 | 2010-08-06 | 3,822,600 | 40.41 | 41.10 | 40.33 | 40.48 | 00:00:00 | 2010-08-09 | 2,843,400 | 40.48 | 40.54 | 39.86 | 40.24 | 00:00:00 | 2010-08-10 | 3,727,400 | 39.54 | 40.58 | 39.37 | 40.33 | 00:00:00 | 2010-08-11 | 5,262,900 | 40.13 | 40.48 | 39.08 | 39.23 | 00:00:00 | 2010-08-12 | 4,889,800 | 39.79 | 40.45 | 39.59 | 40.22 | 00:00:00 | 2010-08-13 | 3,717,700 | 40.20 | 40.43 | 39.63 | 39.66 | 00:00:00 | 2010-08-16 | 3,387,400 | 40.22 | 40.61 | 39.91 | 40.43 | 00:00:00 | 2010-08-17 | 4,552,900 | 40.72 | 41.22 | 40.37 | 40.83 | 00:00:00 | 2010-08-18 | 7,008,200 | 40.75 | 42.68 | 40.43 | 42.64 | 00:00:00 | 2010-08-19 | 4,835,800 | 42.74 | 43.04 | 41.59 | 42.20 | 00:00:00 | 2010-08-20 | 4,177,200 | 41.66 | 41.89 | 40.74 | 41.89 | 00:00:00 | 2010-08-23 | 2,491,900 | 41.93 | 41.96 | 41.02 | 41.09 | 00:00:00 | 2010-08-24 | 4,761,700 | 40.18 | 41.48 | 40.08 | 40.64 | 00:00:00 | 2010-08-25 | 5,131,700 | 40.86 | 42.06 | 40.83 | 41.96 | 00:00:00 | 2010-08-26 | 6,739,800 | 42.12 | 43.44 | 42.11 | 43.32 | 00:00:00 | 2010-08-27 | 8,699,800 | 43.26 | 44.46 | 43.00 | 44.34 | 00:00:00 | 2010-08-30 | 3,681,700 | 43.91 | 44.50 | 43.72 | 43.73 | 00:00:00 | 2010-08-31 | 7,208,800 | 44.06 | 45.22 | 43.95 | 44.22 | 00:00:00 | 2010-09-01 | 5,393,200 | 44.64 | 44.77 | 43.26 | 43.41 | 00:00:00 | 2010-09-02 | 3,955,200 | 43.90 | 44.07 | 43.19 | 43.80 | 00:00:00 | 2010-09-03 | 5,501,000 | 43.27 | 43.42 | 42.05 | 42.84 | 00:00:00 | 2010-09-07 | 6,395,500 | 43.34 | 43.53 | 41.92 | 42.28 | 00:00:00 | 2010-09-08 | 5,933,800 | 42.62 | 42.83 | 41.97 | 42.07 | 00:00:00 | 2010-09-09 | 5,350,000 | 42.26 | 42.26 | 41.18 | 41.40 | 00:00:00 | 2010-09-10 | 3,289,700 | 41.19 | 41.86 | 41.12 | 41.45 | 00:00:00 | 2010-09-13 | 3,913,200 | 41.58 | 41.81 | 41.12 | 41.44 | 00:00:00 | 2010-09-14 | 9,410,500 | 42.00 | 43.75 | 41.94 | 42.96 | 00:00:00 | 2010-09-15 | 5,477,400 | 42.77 | 43.18 | 42.51 | 42.76 | 00:00:00 | 2010-09-16 | 6,068,100 | 43.12 | 43.50 | 42.75 | 42.97 | 00:00:00 | 2010-09-17 | 5,603,000 | 43.29 | 43.39 | 42.42 | 42.66 | 00:00:00 | 2010-09-20 | 6,570,400 | 42.92 | 43.98 | 42.83 | 43.70 | 00:00:00 | 2010-09-21 | 9,736,400 | 43.48 | 44.29 | 42.80 | 44.19 | 00:00:00 | 2010-09-22 | 5,883,600 | 44.74 | 44.96 | 44.00 | 44.34 | 00:00:00 | 2010-09-23 | 5,907,200 | 44.17 | 44.25 | 43.50 | 43.79 | 00:00:00 | 2010-09-24 | 5,440,200 | 44.34 | 44.49 | 43.34 | 43.81 | 00:00:00 | 2010-09-27 | 3,699,300 | 43.81 | 43.89 | 43.43 | 43.61 | 00:00:00 | 2010-09-28 | 7,663,700 | 43.20 | 44.28 | 42.58 | 44.12 | 00:00:00 | 2010-09-29 | 5,303,100 | 44.23 | 44.29 | 43.77 | 44.09 | 00:00:00 | 2010-09-30 | 7,505,700 | 44.18 | 44.28 | 42.91 | 43.52 | 00:00:00 | 2010-10-01 | 6,013,500 | 43.87 | 44.30 | 43.38 | 43.72 | 00:00:00 | 2010-10-04 | 4,635,800 | 43.58 | 43.63 | 42.61 | 42.92 | 00:00:00 | 2010-10-05 | 8,515,800 | 43.80 | 44.57 | 43.58 | 44.09 | 00:00:00 | 2010-10-06 | 7,576,800 | 44.40 | 45.30 | 44.07 | 45.18 | 00:00:00 | 2010-10-07 | 9,635,800 | 45.43 | 45.50 | 43.34 | 43.68 | 00:00:00 | 2010-10-08 | 5,367,200 | 43.83 | 44.47 | 43.61 | 44.05 | 00:00:00 | 2010-10-11 | 4,214,000 | 43.83 | 44.35 | 43.34 | 44.01 | 00:00:00 | 2010-10-12 | 5,298,200 | 43.63 | 44.04 | 43.03 | 43.97 | 00:00:00 | 2010-10-13 | 8,778,200 | 44.65 | 45.59 | 44.51 | 45.24 | 00:00:00 | 2010-10-14 | 5,917,900 | 45.35 | 45.54 | 44.77 | 45.01 | 00:00:00 | 2010-10-15 | 7,078,200 | 44.89 | 45.08 | 44.17 | 44.45 | 00:00:00 | 2010-10-18 | 5,300,900 | 44.04 | 44.21 | 43.63 | 44.00 | 00:00:00 | 2010-10-19 | 10,178,000 | 42.35 | 42.55 | 41.68 | 42.00 | 00:00:00 | 2010-10-20 | 5,797,000 | 42.19 | 42.72 | 42.06 | 42.44 | 00:00:00 | 2010-10-21 | 6,913,700 | 42.60 | 42.86 | 41.50 | 41.87 | 00:00:00 | 2010-10-22 | 3,443,200 | 42.03 | 42.07 | 41.36 | 42.04 | 00:00:00 | 2010-10-25 | 4,841,500 | 43.06 | 43.19 | 42.34 | 42.64 | 00:00:00 | 2010-10-26 | 4,694,300 | 42.35 | 43.00 | 42.21 | 42.52 | 00:00:00 | 2010-10-27 | 6,516,300 | 42.05 | 42.15 | 41.24 | 42.08 | 00:00:00 | 2010-10-28 | 9,899,800 | 42.91 | 44.66 | 42.80 | 44.29 | 00:00:00 | 2010-10-29 | 6,019,200 | 44.42 | 44.99 | 44.40 | 44.59 | 00:00:00 | 2010-11-01 | 4,739,700 | 44.86 | 44.92 | 44.04 | 44.37 | 00:00:00 | 2010-11-02 | 5,139,600 | 44.80 | 45.41 | 44.27 | 44.99 | 00:00:00 | 2010-11-03 | 7,555,000 | 44.73 | 44.90 | 43.67 | 44.58 | 00:00:00 | 2010-11-04 | 7,740,800 | 45.84 | 46.38 | 45.47 | 46.20 | 00:00:00 | 2010-11-05 | 6,389,000 | 45.85 | 46.96 | 45.83 | 46.23 | 00:00:00 | 2010-11-08 | 6,624,500 | 45.97 | 47.83 | 45.91 | 47.61 | 00:00:00 | 2010-11-09 | 12,655,600 | 48.21 | 48.94 | 45.84 | 46.30 | 00:00:00 | 2010-11-10 | 9,222,400 | 46.67 | 47.77 | 46.06 | 47.39 | 00:00:00 | 2010-11-11 | 5,319,200 | 47.46 | 47.80 | 46.65 | 47.25 | 00:00:00 | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 > >> |
|