|
 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 | | 2011-05-05 | 12,054,900 | 50.07 | 51.11 | 48.00 | 48.72 | 00:00:00 | | 2011-05-06 | 9,905,000 | 49.87 | 50.36 | 48.55 | 48.92 | 00:00:00 | | 2011-05-09 | 6,146,000 | 49.60 | 50.26 | 49.17 | 50.23 | 00:00:00 | | 2011-05-10 | 6,253,100 | 50.36 | 50.44 | 49.61 | 49.68 | 00:00:00 | | 2011-05-11 | 9,553,700 | 49.54 | 50.04 | 47.63 | 47.92 | 00:00:00 | | 2011-05-12 | 9,800,000 | 47.10 | 48.41 | 46.87 | 47.70 | 00:00:00 | | 2011-05-13 | 7,792,200 | 47.67 | 48.58 | 46.98 | 47.76 | 00:00:00 | | 2011-05-16 | 9,027,100 | 47.79 | 48.92 | 47.43 | 48.43 | 00:00:00 | | 2011-05-17 | 8,076,300 | 48.03 | 48.96 | 47.70 | 48.71 | 00:00:00 | | 2011-05-18 | 6,507,300 | 49.13 | 49.26 | 48.29 | 48.65 | 00:00:00 | | 2011-05-19 | 6,326,200 | 48.53 | 49.14 | 48.14 | 48.36 | 00:00:00 | | 2011-05-20 | 8,244,400 | 48.38 | 49.30 | 47.62 | 48.67 | 00:00:00 | | 2011-05-23 | 5,633,700 | 48.63 | 49.42 | 48.25 | 48.47 | 00:00:00 | | 2011-05-24 | 7,013,700 | 48.68 | 49.75 | 48.68 | 49.54 | 00:00:00 | | 2011-05-25 | 6,380,700 | 49.76 | 50.10 | 49.17 | 49.76 | 00:00:00 | | 2011-05-26 | 4,091,100 | 49.79 | 50.08 | 49.33 | 49.93 | 00:00:00 | | 2011-05-27 | 5,089,800 | 50.13 | 50.38 | 49.82 | 49.97 | 00:00:00 | | 2011-05-31 | 4,447,600 | 50.64 | 50.67 | 49.60 | 50.07 | 00:00:00 | | 2011-06-01 | 5,948,600 | 50.34 | 50.49 | 49.40 | 49.46 | 00:00:00 | | 2011-06-02 | 5,690,700 | 49.44 | 49.63 | 48.21 | 48.81 | 00:00:00 | | 2011-06-03 | 4,507,400 | 48.40 | 49.51 | 48.30 | 49.10 | 00:00:00 | | 2011-06-06 | 6,088,500 | 49.30 | 49.78 | 48.22 | 48.38 | 00:00:00 | | 2011-06-07 | 5,401,700 | 48.58 | 48.86 | 47.98 | 47.99 | 00:00:00 | | 2011-06-08 | 7,880,700 | 47.49 | 47.92 | 46.70 | 47.02 | 00:00:00 | | 2011-06-09 | 5,487,800 | 47.18 | 47.77 | 46.76 | 47.59 | 00:00:00 | | 2011-06-10 | 6,855,700 | 47.17 | 47.40 | 46.34 | 47.16 | 00:00:00 | | 2011-06-13 | 6,124,900 | 46.96 | 47.34 | 46.10 | 46.24 | 00:00:00 | | 2011-06-14 | 4,125,400 | 46.29 | 47.35 | 46.29 | 47.08 | 00:00:00 | | 2011-06-15 | 8,558,800 | 46.85 | 48.11 | 46.80 | 47.77 | 00:00:00 | | 2011-06-16 | 9,052,900 | 47.64 | 47.77 | 45.69 | 46.23 | 00:00:00 | | 2011-06-17 | 7,333,200 | 46.12 | 47.08 | 45.96 | 46.45 | 00:00:00 | | 2011-06-20 | 6,001,300 | 46.34 | 47.63 | 46.27 | 47.35 | 00:00:00 | | 2011-06-21 | 5,754,800 | 47.59 | 48.61 | 47.53 | 48.50 | 00:00:00 | | 2011-06-22 | 8,481,800 | 48.50 | 50.38 | 48.43 | 49.51 | 00:00:00 | | 2011-06-23 | 7,551,200 | 48.39 | 48.71 | 47.60 | 48.65 | 00:00:00 | | 2011-06-24 | 5,558,200 | 48.68 | 48.75 | 46.69 | 46.84 | 00:00:00 | | 2011-06-27 | 3,620,300 | 46.56 | 47.13 | 46.11 | 46.74 | 00:00:00 | | 2011-06-28 | 5,772,400 | 47.03 | 47.67 | 46.28 | 47.50 | 00:00:00 | | 2011-06-29 | 6,031,200 | 48.00 | 48.99 | 47.68 | 48.25 | 00:00:00 | | 2011-06-30 | 4,855,600 | 48.46 | 48.67 | 47.48 | 48.27 | 00:00:00 | | 2011-07-01 | 4,349,800 | 48.07 | 48.08 | 46.81 | 47.43 | 00:00:00 | | 2011-07-05 | 6,752,800 | 48.61 | 49.52 | 48.10 | 49.31 | 00:00:00 | | 2011-07-06 | 5,700,800 | 49.41 | 50.00 | 49.40 | 49.61 | 00:00:00 | | 2011-07-07 | 6,529,700 | 49.95 | 50.88 | 49.61 | 50.50 | 00:00:00 | | 2011-07-08 | 5,070,200 | 50.76 | 51.08 | 50.28 | 50.49 | 00:00:00 | | 2011-07-11 | 5,746,400 | 50.76 | 51.37 | 50.16 | 50.41 | 00:00:00 | | 2011-07-12 | 9,459,300 | 50.37 | 52.92 | 50.31 | 52.56 | 00:00:00 | | 2011-07-13 | 12,351,200 | 53.11 | 55.18 | 53.00 | 54.24 | 00:00:00 | | 2011-07-14 | 8,440,900 | 54.85 | 54.95 | 53.71 | 53.95 | 00:00:00 | | 2011-07-15 | 5,964,800 | 53.88 | 54.33 | 53.48 | 54.13 | 00:00:00 | | 2011-07-18 | 7,127,300 | 54.58 | 55.39 | 54.21 | 55.04 | 00:00:00 | | 2011-07-19 | 8,049,900 | 55.13 | 55.24 | 53.66 | 54.01 | 00:00:00 | | 2011-07-20 | 7,478,800 | 53.47 | 54.80 | 53.25 | 54.22 | 00:00:00 | | 2011-07-21 | 7,484,000 | 54.36 | 54.62 | 52.86 | 53.13 | 00:00:00 | | 2011-07-22 | 5,800,500 | 53.70 | 54.50 | 53.20 | 54.23 | 00:00:00 | | 2011-07-25 | 6,250,200 | 55.22 | 55.23 | 53.35 | 53.55 | 00:00:00 | | 2011-07-26 | 4,617,400 | 53.47 | 53.66 | 52.76 | 52.93 | 00:00:00 | | 2011-07-27 | 8,897,900 | 53.32 | 53.48 | 50.72 | 50.90 | 00:00:00 | | 2011-07-28 | 16,058,700 | 49.64 | 49.74 | 47.84 | 49.01 | 00:00:00 | | 2011-07-29 | 9,017,100 | 49.09 | 49.09 | 47.66 | 47.81 | 00:00:00 | | 2011-08-01 | 5,721,700 | 47.85 | 48.90 | 47.60 | 47.95 | 00:00:00 | | 2011-08-02 | 6,396,100 | 49.01 | 49.11 | 48.16 | 48.37 | 00:00:00 | | 2011-08-03 | 7,515,600 | 48.91 | 49.54 | 48.58 | 48.77 | 00:00:00 | | 2011-08-04 | 12,551,000 | 49.40 | 49.43 | 44.90 | 45.83 | 00:00:00 | | 2011-08-05 | 10,982,300 | 46.15 | 46.85 | 45.06 | 46.34 | 00:00:00 | | 2011-08-08 | 14,381,000 | 47.10 | 49.25 | 46.44 | 46.44 | 00:00:00 | | 2011-08-09 | 12,146,500 | 47.37 | 48.18 | 46.03 | 48.13 | 00:00:00 | | 2011-08-10 | 13,768,300 | 47.94 | 51.00 | 47.24 | 50.54 | 00:00:00 | | 2011-08-11 | 12,373,600 | 49.64 | 51.00 | 48.39 | 50.84 | 00:00:00 | | 2011-08-12 | 7,365,900 | 50.50 | 50.60 | 49.19 | 49.95 | 00:00:00 | | 2011-08-15 | 6,227,900 | 49.78 | 51.24 | 49.41 | 51.13 | 00:00:00 | | 2011-08-16 | 5,870,800 | 51.25 | 51.67 | 50.38 | 50.68 | 00:00:00 | | 2011-08-17 | 3,928,700 | 50.78 | 51.81 | 50.33 | 51.20 | 00:00:00 | | 2011-08-18 | 6,362,500 | 51.55 | 51.58 | 49.46 | 49.90 | 00:00:00 | | 2011-08-19 | 9,426,600 | 50.47 | 51.73 | 50.45 | 51.65 | 00:00:00 | | 2011-08-22 | 10,733,600 | 52.42 | 54.44 | 51.91 | 54.14 | 00:00:00 | | 2011-08-23 | 10,076,900 | 53.06 | 53.63 | 50.85 | 51.28 | 00:00:00 | | 2011-08-24 | 11,705,500 | 50.77 | 51.18 | 48.21 | 49.44 | 00:00:00 | | 2011-08-25 | 6,907,800 | 48.72 | 50.87 | 48.41 | 50.58 | 00:00:00 | | 2011-08-26 | 6,129,500 | 50.77 | 52.07 | 49.64 | 51.97 | 00:00:00 | | 2011-08-29 | 4,878,900 | 52.05 | 52.35 | 50.61 | 51.55 | 00:00:00 | | 2011-08-30 | 4,569,100 | 52.19 | 52.54 | 51.33 | 52.31 | 00:00:00 | | 2011-08-31 | 5,454,200 | 52.18 | 52.57 | 51.27 | 51.92 | 00:00:00 | | 2011-09-01 | 6,846,500 | 52.10 | 53.91 | 51.99 | 53.35 | 00:00:00 | | 2011-09-02 | 8,581,400 | 54.12 | 55.06 | 54.05 | 54.71 | 00:00:00 | | 2011-09-06 | 8,177,700 | 54.88 | 56.07 | 53.90 | 54.60 | 00:00:00 | | 2011-09-07 | 6,949,200 | 53.10 | 55.16 | 53.10 | 55.14 | 00:00:00 | | 2011-09-08 | 6,332,000 | 55.93 | 56.31 | 55.20 | 55.84 | 00:00:00 | | 2011-09-09 | 7,675,200 | 55.32 | 56.17 | 54.90 | 55.27 | 00:00:00 | | 2011-09-12 | 7,906,700 | 54.15 | 54.62 | 51.79 | 53.01 | 00:00:00 | | 2011-09-13 | 8,215,400 | 53.13 | 53.17 | 51.24 | 52.19 | 00:00:00 | | 2011-09-14 | 6,258,500 | 51.99 | 52.11 | 50.85 | 50.89 | 00:00:00 | | 2011-09-15 | 7,527,200 | 50.58 | 50.68 | 49.37 | 50.59 | 00:00:00 | | 2011-09-16 | 7,981,800 | 51.00 | 51.63 | 50.53 | 51.49 | 00:00:00 | | 2011-09-19 | 6,996,100 | 51.39 | 52.40 | 50.36 | 50.64 | 00:00:00 | | 2011-09-20 | 9,350,200 | 50.41 | 53.48 | 50.00 | 52.86 | 00:00:00 | | 2011-09-21 | 7,140,700 | 52.77 | 53.64 | 51.23 | 51.28 | 00:00:00 | | 2011-09-22 | 9,959,000 | 48.80 | 48.80 | 47.11 | 47.69 | 00:00:00 | | 2011-09-23 | 10,248,800 | 46.32 | 46.87 | 44.88 | 45.61 | 00:00:00 | | 2011-09-26 | 7,036,400 | 45.23 | 46.34 | 44.46 | 46.17 | 00:00:00 | | 2011-09-27 | 7,591,700 | 47.97 | 48.39 | 45.92 | 46.14 | 00:00:00 | | 2011-09-28 | 7,616,800 | 46.17 | 46.73 | 44.11 | 44.36 | 00:00:00 | | 2011-09-29 | 5,308,900 | 45.26 | 45.55 | 43.85 | 44.57 | 00:00:00 | | 2011-09-30 | 6,989,600 | 44.57 | 46.47 | 44.32 | 45.64 | 00:00:00 | | 2011-10-03 | 6,809,800 | 46.70 | 46.88 | 45.03 | 45.36 | 00:00:00 | | 2011-10-04 | 9,589,500 | 44.22 | 44.71 | 41.91 | 43.58 | 00:00:00 | | 2011-10-05 | 5,549,800 | 43.29 | 45.75 | 43.27 | 45.60 | 00:00:00 | | 2011-10-06 | 6,675,700 | 45.59 | 47.41 | 45.00 | 47.37 | 00:00:00 | | 2011-10-07 | 4,113,400 | 47.83 | 47.87 | 45.81 | 46.34 | 00:00:00 | | 2011-10-10 | 3,747,100 | 47.18 | 47.78 | 46.58 | 47.62 | 00:00:00 | | 2011-10-11 | 3,188,200 | 47.46 | 47.70 | 46.61 | 47.54 | 00:00:00 | | 2011-10-12 | 3,727,600 | 48.33 | 48.50 | 47.60 | 47.85 | 00:00:00 | | 2011-10-13 | 3,581,300 | 47.55 | 47.70 | 46.45 | 46.90 | 00:00:00 | | 2011-10-14 | 3,723,200 | 47.51 | 48.44 | 47.35 | 48.38 | 00:00:00 | | 2011-10-17 | 3,990,500 | 48.11 | 48.34 | 46.80 | 47.02 | 00:00:00 | | 2011-10-18 | 6,830,700 | 46.54 | 47.32 | 45.03 | 47.03 | 00:00:00 | | 2011-10-19 | 7,887,100 | 47.15 | 47.15 | 44.18 | 44.49 | 00:00:00 | | 2011-10-20 | 6,610,400 | 43.99 | 44.62 | 43.27 | 44.37 | 00:00:00 | | 2011-10-21 | 5,440,100 | 45.47 | 45.62 | 44.29 | 44.63 | 00:00:00 | | 2011-10-24 | 4,475,500 | 45.26 | 46.46 | 45.09 | 46.25 | 00:00:00 | | 2011-10-25 | 7,813,800 | 46.49 | 48.22 | 45.62 | 47.54 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 > >> |
|
