|
 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 2024-04-23 | | | Date | Volume | Open | High | Low | Close | Time | | 2010-11-11 | 5,319,200 | 47.46 | 47.80 | 46.65 | 47.25 | 00:00:00 | | 2010-11-12 | 5,710,800 | 46.18 | 47.08 | 45.79 | 46.44 | 00:00:00 | | 2010-11-15 | 4,370,500 | 46.52 | 46.59 | 45.82 | 45.93 | 00:00:00 | | 2010-11-16 | 8,581,500 | 45.42 | 45.66 | 44.50 | 44.95 | 00:00:00 | | 2010-11-17 | 5,223,500 | 44.72 | 45.55 | 44.64 | 44.87 | 00:00:00 | | 2010-11-18 | 6,059,800 | 45.72 | 46.34 | 45.60 | 45.63 | 00:00:00 | | 2010-11-19 | 4,047,200 | 45.46 | 45.98 | 45.25 | 45.75 | 00:00:00 | | 2010-11-22 | 4,825,300 | 45.73 | 46.21 | 45.43 | 46.06 | 00:00:00 | | 2010-11-23 | 5,879,900 | 45.94 | 46.15 | 45.44 | 45.76 | 00:00:00 | | 2010-11-24 | 3,315,300 | 45.92 | 46.18 | 45.63 | 45.87 | 00:00:00 | | 2010-11-26 | 2,835,200 | 44.97 | 45.06 | 44.70 | 44.92 | 00:00:00 | | 2010-11-29 | 4,723,800 | 44.72 | 45.16 | 44.19 | 45.07 | 00:00:00 | | 2010-11-30 | 6,886,300 | 44.76 | 46.20 | 44.74 | 45.59 | 00:00:00 | | 2010-12-01 | 6,215,600 | 45.70 | 46.26 | 45.29 | 46.15 | 00:00:00 | | 2010-12-02 | 5,872,200 | 46.59 | 46.84 | 46.14 | 46.58 | 00:00:00 | | 2010-12-03 | 5,357,800 | 46.88 | 47.63 | 46.81 | 47.07 | 00:00:00 | | 2010-12-06 | 8,718,000 | 47.28 | 47.99 | 47.08 | 47.83 | 00:00:00 | | 2010-12-07 | 7,233,400 | 48.25 | 48.34 | 46.79 | 46.94 | 00:00:00 | | 2010-12-08 | 16,138,100 | 45.99 | 46.10 | 45.21 | 45.48 | 00:00:00 | | 2010-12-09 | 9,919,800 | 45.94 | 46.27 | 45.72 | 46.22 | 00:00:00 | | 2010-12-10 | 6,020,100 | 45.88 | 46.35 | 45.65 | 46.07 | 00:00:00 | | 2010-12-13 | 5,621,400 | 46.61 | 46.95 | 45.99 | 46.14 | 00:00:00 | | 2010-12-14 | 6,480,500 | 46.19 | 46.76 | 45.93 | 46.16 | 00:00:00 | | 2010-12-15 | 5,358,500 | 45.70 | 46.16 | 45.56 | 45.85 | 00:00:00 | | 2010-12-16 | 7,798,200 | 45.68 | 45.84 | 44.63 | 44.97 | 00:00:00 | | 2010-12-17 | 7,906,300 | 45.11 | 45.24 | 44.17 | 44.45 | 00:00:00 | | 2010-12-20 | 4,518,600 | 44.78 | 45.13 | 44.32 | 44.90 | 00:00:00 | | 2010-12-21 | 3,443,900 | 45.00 | 45.45 | 44.65 | 44.92 | 00:00:00 | | 2010-12-22 | 3,002,200 | 45.13 | 45.17 | 44.69 | 44.69 | 00:00:00 | | 2010-12-23 | 3,075,500 | 44.56 | 45.15 | 44.39 | 44.75 | 00:00:00 | | 2010-12-27 | 1,846,600 | 44.59 | 44.77 | 44.02 | 44.48 | 00:00:00 | | 2010-12-28 | 3,158,900 | 45.41 | 45.67 | 45.02 | 45.23 | 00:00:00 | | 2010-12-29 | 2,853,600 | 45.62 | 45.88 | 45.27 | 45.58 | 00:00:00 | | 2010-12-30 | 2,119,100 | 45.42 | 45.87 | 45.13 | 45.28 | 00:00:00 | | 2010-12-31 | 2,578,100 | 45.61 | 46.10 | 45.30 | 45.98 | 00:00:00 | | 2011-01-03 | 4,887,300 | 46.24 | 46.35 | 44.80 | 45.03 | 00:00:00 | | 2011-01-04 | 8,312,100 | 44.68 | 44.99 | 44.00 | 44.53 | 00:00:00 | | 2011-01-05 | 7,533,700 | 44.17 | 44.43 | 43.57 | 44.12 | 00:00:00 | | 2011-01-06 | 6,645,600 | 44.28 | 44.34 | 42.94 | 43.08 | 00:00:00 | | 2011-01-07 | 6,559,700 | 43.20 | 43.70 | 42.77 | 42.87 | 00:00:00 | | 2011-01-10 | 5,357,100 | 43.10 | 43.18 | 42.56 | 42.91 | 00:00:00 | | 2011-01-11 | 5,720,300 | 44.10 | 44.13 | 43.33 | 43.76 | 00:00:00 | | 2011-01-12 | 5,430,300 | 44.01 | 44.08 | 43.20 | 43.64 | 00:00:00 | | 2011-01-13 | 7,106,500 | 43.74 | 43.76 | 41.87 | 42.07 | 00:00:00 | | 2011-01-14 | 12,931,800 | 41.80 | 41.84 | 40.51 | 40.59 | 00:00:00 | | 2011-01-18 | 7,528,600 | 41.24 | 41.29 | 40.75 | 40.86 | 00:00:00 | | 2011-01-19 | 5,742,100 | 41.41 | 41.41 | 40.55 | 40.73 | 00:00:00 | | 2011-01-20 | 8,834,300 | 40.01 | 40.72 | 39.74 | 40.50 | 00:00:00 | | 2011-01-21 | 8,653,300 | 40.56 | 41.10 | 40.17 | 40.26 | 00:00:00 | | 2011-01-24 | 6,166,200 | 40.17 | 40.59 | 39.41 | 39.69 | 00:00:00 | | 2011-01-25 | 9,193,000 | 39.25 | 39.96 | 39.04 | 39.94 | 00:00:00 | | 2011-01-26 | 8,157,400 | 40.06 | 41.52 | 39.94 | 41.39 | 00:00:00 | | 2011-01-27 | 8,463,100 | 41.37 | 41.44 | 40.11 | 40.69 | 00:00:00 | | 2011-01-28 | 10,214,500 | 40.53 | 41.54 | 40.40 | 40.74 | 00:00:00 | | 2011-01-31 | 9,111,700 | 40.62 | 40.81 | 39.93 | 40.21 | 00:00:00 | | 2011-02-01 | 8,299,600 | 40.96 | 41.25 | 40.16 | 41.16 | 00:00:00 | | 2011-02-02 | 4,241,200 | 41.26 | 41.26 | 40.49 | 40.82 | 00:00:00 | | 2011-02-03 | 6,051,000 | 41.01 | 41.92 | 40.58 | 41.84 | 00:00:00 | | 2011-02-04 | 6,498,300 | 42.05 | 42.21 | 41.52 | 41.64 | 00:00:00 | | 2011-02-07 | 4,542,300 | 41.77 | 42.10 | 41.14 | 41.24 | 00:00:00 | | 2011-02-08 | 7,388,400 | 41.94 | 43.10 | 41.78 | 42.94 | 00:00:00 | | 2011-02-09 | 9,506,200 | 43.23 | 43.84 | 42.75 | 43.09 | 00:00:00 | | 2011-02-10 | 7,344,700 | 42.65 | 43.01 | 42.18 | 42.76 | 00:00:00 | | 2011-02-11 | 7,496,800 | 42.96 | 43.66 | 42.78 | 42.98 | 00:00:00 | | 2011-02-14 | 3,745,200 | 43.32 | 43.74 | 43.19 | 43.32 | 00:00:00 | | 2011-02-15 | 5,671,900 | 43.75 | 44.25 | 43.70 | 43.97 | 00:00:00 | | 2011-02-16 | 5,134,000 | 44.19 | 44.49 | 43.72 | 44.30 | 00:00:00 | | 2011-02-17 | 4,130,400 | 44.53 | 44.76 | 44.18 | 44.74 | 00:00:00 | | 2011-02-18 | 7,570,400 | 44.97 | 45.71 | 44.80 | 45.05 | 00:00:00 | | 2011-02-22 | 9,806,800 | 46.31 | 46.35 | 45.05 | 45.21 | 00:00:00 | | 2011-02-23 | 9,999,000 | 45.51 | 46.64 | 45.32 | 46.18 | 00:00:00 | | 2011-02-24 | 8,095,500 | 46.59 | 46.74 | 45.02 | 45.19 | 00:00:00 | | 2011-02-25 | 7,997,100 | 45.99 | 47.08 | 45.86 | 46.98 | 00:00:00 | | 2011-02-28 | 5,925,800 | 47.10 | 47.97 | 46.93 | 47.81 | 00:00:00 | | 2011-03-01 | 15,849,700 | 48.03 | 49.82 | 48.00 | 49.35 | 00:00:00 | | 2011-03-02 | 11,231,200 | 50.08 | 50.08 | 49.04 | 49.61 | 00:00:00 | | 2011-03-03 | 8,652,200 | 48.91 | 49.24 | 48.43 | 49.19 | 00:00:00 | | 2011-03-04 | 7,137,700 | 49.48 | 50.25 | 49.36 | 50.07 | 00:00:00 | | 2011-03-07 | 7,312,300 | 50.63 | 50.80 | 49.89 | 49.99 | 00:00:00 | | 2011-03-08 | 6,436,500 | 49.76 | 49.90 | 48.97 | 49.32 | 00:00:00 | | 2011-03-09 | 6,049,000 | 49.31 | 49.54 | 48.38 | 48.62 | 00:00:00 | | 2011-03-10 | 8,793,300 | 47.74 | 47.79 | 46.91 | 47.18 | 00:00:00 | | 2011-03-11 | 5,270,200 | 46.54 | 47.70 | 46.51 | 47.43 | 00:00:00 | | 2011-03-14 | 4,410,300 | 47.79 | 47.87 | 47.17 | 47.70 | 00:00:00 | | 2011-03-15 | 8,970,900 | 45.85 | 46.74 | 45.58 | 46.52 | 00:00:00 | | 2011-03-16 | 7,211,100 | 46.74 | 47.08 | 45.55 | 45.86 | 00:00:00 | | 2011-03-17 | 4,724,800 | 46.54 | 46.74 | 45.90 | 46.37 | 00:00:00 | | 2011-03-18 | 6,806,300 | 46.96 | 47.85 | 46.63 | 47.27 | 00:00:00 | | 2011-03-21 | 4,495,800 | 48.31 | 48.38 | 47.71 | 48.18 | 00:00:00 | | 2011-03-22 | 3,674,100 | 48.16 | 48.49 | 47.72 | 48.18 | 00:00:00 | | 2011-03-23 | 6,525,500 | 48.26 | 49.96 | 48.10 | 49.78 | 00:00:00 | | 2011-03-24 | 9,217,100 | 49.86 | 50.50 | 48.62 | 48.87 | 00:00:00 | | 2011-03-25 | 4,772,300 | 48.96 | 49.83 | 48.71 | 48.90 | 00:00:00 | | 2011-03-28 | 2,859,600 | 48.50 | 49.08 | 48.12 | 48.46 | 00:00:00 | | 2011-03-29 | 4,331,600 | 48.22 | 49.19 | 47.82 | 48.54 | 00:00:00 | | 2011-03-30 | 5,512,200 | 49.04 | 49.73 | 48.80 | 49.46 | 00:00:00 | | 2011-03-31 | 4,187,700 | 49.93 | 50.26 | 49.68 | 49.80 | 00:00:00 | | 2011-04-01 | 5,963,100 | 49.53 | 49.95 | 48.96 | 49.23 | 00:00:00 | | 2011-04-04 | 3,919,200 | 49.37 | 49.65 | 49.10 | 49.20 | 00:00:00 | | 2011-04-05 | 10,857,100 | 49.10 | 52.18 | 49.09 | 52.16 | 00:00:00 | | 2011-04-06 | 10,774,000 | 52.98 | 53.86 | 52.59 | 52.85 | 00:00:00 | | 2011-04-07 | 6,506,300 | 52.61 | 53.54 | 52.53 | 53.19 | 00:00:00 | | 2011-04-08 | 8,964,500 | 54.18 | 54.50 | 53.96 | 54.44 | 00:00:00 | | 2011-04-11 | 6,760,100 | 54.39 | 54.72 | 52.83 | 53.44 | 00:00:00 | | 2011-04-12 | 6,485,900 | 53.09 | 53.63 | 52.15 | 52.94 | 00:00:00 | | 2011-04-13 | 6,581,800 | 53.63 | 53.64 | 52.45 | 52.73 | 00:00:00 | | 2011-04-14 | 8,354,200 | 52.62 | 54.16 | 52.59 | 53.96 | 00:00:00 | | 2011-04-15 | 7,649,700 | 54.27 | 54.68 | 53.71 | 54.18 | 00:00:00 | | 2011-04-18 | 8,176,900 | 54.07 | 54.40 | 52.56 | 53.72 | 00:00:00 | | 2011-04-19 | 5,790,600 | 54.20 | 54.72 | 53.90 | 54.67 | 00:00:00 | | 2011-04-20 | 6,119,000 | 55.25 | 55.76 | 54.68 | 54.93 | 00:00:00 | | 2011-04-21 | 5,873,000 | 55.22 | 55.80 | 54.95 | 55.67 | 00:00:00 | | 2011-04-25 | 7,130,000 | 56.00 | 56.03 | 54.27 | 55.08 | 00:00:00 | | 2011-04-26 | 6,636,000 | 54.17 | 54.55 | 53.75 | 54.45 | 00:00:00 | | 2011-04-27 | 9,084,300 | 54.65 | 55.25 | 53.66 | 55.08 | 00:00:00 | | 2011-04-28 | 6,366,200 | 55.25 | 56.20 | 54.87 | 55.04 | 00:00:00 | | 2011-04-29 | 5,500,000 | 55.06 | 55.98 | 54.66 | 55.83 | 00:00:00 | | 2011-05-02 | 10,364,500 | 55.45 | 55.54 | 52.19 | 52.71 | 00:00:00 | | 2011-05-03 | 13,456,300 | 52.34 | 52.60 | 50.78 | 51.18 | 00:00:00 | | 2011-05-04 | 10,279,800 | 50.88 | 51.29 | 49.69 | 50.78 | 00:00:00 | | 2011-05-05 | 12,054,900 | 50.07 | 51.11 | 48.00 | 48.72 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 > >> |
|
