|
 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 | | 2011-10-25 | 7,813,800 | 46.49 | 48.22 | 45.62 | 47.54 | 00:00:00 | | 2011-10-26 | 8,698,100 | 48.18 | 48.81 | 47.19 | 47.49 | 00:00:00 | | 2011-10-27 | 6,041,100 | 47.93 | 48.49 | 47.48 | 48.24 | 00:00:00 | | 2011-10-28 | 5,808,300 | 47.97 | 50.24 | 47.81 | 50.06 | 00:00:00 | | 2011-10-31 | 4,831,600 | 49.44 | 49.68 | 48.68 | 48.84 | 00:00:00 | | 2011-11-01 | 7,019,200 | 46.97 | 49.37 | 46.73 | 48.97 | 00:00:00 | | 2011-11-02 | 6,843,000 | 49.62 | 50.97 | 49.46 | 50.64 | 00:00:00 | | 2011-11-03 | 6,539,900 | 51.39 | 51.92 | 50.57 | 51.91 | 00:00:00 | | 2011-11-04 | 3,866,500 | 51.15 | 51.76 | 50.45 | 51.70 | 00:00:00 | | 2011-11-07 | 6,257,200 | 51.96 | 53.80 | 51.96 | 53.65 | 00:00:00 | | 2011-11-08 | 4,609,300 | 53.27 | 53.84 | 52.75 | 52.97 | 00:00:00 | | 2011-11-09 | 6,922,700 | 52.24 | 53.88 | 51.68 | 51.78 | 00:00:00 | | 2011-11-10 | 4,709,100 | 51.62 | 52.17 | 50.41 | 51.40 | 00:00:00 | | 2011-11-11 | 5,589,900 | 51.82 | 54.07 | 51.82 | 53.95 | 00:00:00 | | 2011-11-14 | 3,576,700 | 53.25 | 53.99 | 52.52 | 52.98 | 00:00:00 | | 2011-11-15 | 2,731,600 | 52.80 | 53.28 | 52.18 | 52.97 | 00:00:00 | | 2011-11-16 | 3,079,000 | 52.22 | 53.32 | 52.06 | 52.25 | 00:00:00 | | 2011-11-17 | 4,939,800 | 51.57 | 51.78 | 50.46 | 50.99 | 00:00:00 | | 2011-11-18 | 3,362,100 | 51.48 | 51.77 | 50.22 | 50.54 | 00:00:00 | | 2011-11-21 | 3,750,400 | 49.48 | 49.75 | 48.46 | 49.60 | 00:00:00 | | 2011-11-22 | 3,879,200 | 50.06 | 50.95 | 49.83 | 50.53 | 00:00:00 | | 2011-11-23 | 4,444,600 | 49.79 | 50.04 | 48.38 | 48.41 | 00:00:00 | | 2011-11-25 | 1,933,900 | 47.72 | 48.63 | 47.64 | 47.84 | 00:00:00 | | 2011-11-28 | 3,708,300 | 49.86 | 50.19 | 48.81 | 49.07 | 00:00:00 | | 2011-11-29 | 3,372,000 | 49.22 | 50.00 | 49.01 | 49.67 | 00:00:00 | | 2011-11-30 | 6,770,800 | 51.85 | 53.81 | 51.32 | 53.69 | 00:00:00 | | 2011-12-01 | 5,139,800 | 53.72 | 54.14 | 52.61 | 53.51 | 00:00:00 | | 2011-12-02 | 5,096,100 | 53.93 | 54.01 | 51.20 | 51.39 | 00:00:00 | | 2011-12-05 | 4,055,300 | 51.26 | 52.51 | 50.72 | 51.03 | 00:00:00 | | 2011-12-06 | 4,576,200 | 50.77 | 52.55 | 50.42 | 52.11 | 00:00:00 | | 2011-12-07 | 2,674,400 | 52.06 | 52.37 | 51.28 | 51.94 | 00:00:00 | | 2011-12-08 | 3,902,600 | 51.03 | 51.36 | 50.09 | 50.40 | 00:00:00 | | 2011-12-09 | 3,157,900 | 50.25 | 50.62 | 49.78 | 50.32 | 00:00:00 | | 2011-12-12 | 4,799,300 | 48.61 | 48.79 | 47.37 | 48.26 | 00:00:00 | | 2011-12-13 | 5,568,700 | 48.21 | 48.94 | 46.03 | 46.47 | 00:00:00 | | 2011-12-14 | 7,642,600 | 45.78 | 46.10 | 44.54 | 45.49 | 00:00:00 | | 2011-12-15 | 6,794,800 | 45.70 | 46.41 | 45.00 | 45.35 | 00:00:00 | | 2011-12-16 | 8,646,600 | 45.84 | 46.96 | 45.55 | 46.12 | 00:00:00 | | 2011-12-19 | 6,143,500 | 46.18 | 46.24 | 44.21 | 44.42 | 00:00:00 | | 2011-12-20 | 4,001,800 | 45.35 | 46.18 | 45.32 | 45.56 | 00:00:00 | | 2011-12-21 | 4,116,500 | 45.75 | 45.79 | 44.51 | 44.91 | 00:00:00 | | 2011-12-22 | 4,344,100 | 44.84 | 44.86 | 43.70 | 44.53 | 00:00:00 | | 2011-12-23 | 1,991,700 | 44.91 | 44.93 | 44.53 | 44.90 | 00:00:00 | | 2011-12-27 | 1,837,400 | 44.50 | 44.73 | 43.91 | 44.24 | 00:00:00 | | 2011-12-28 | 4,337,100 | 44.29 | 44.33 | 42.53 | 42.62 | 00:00:00 | | 2011-12-29 | 4,490,300 | 42.26 | 43.56 | 42.05 | 43.53 | 00:00:00 | | 2011-12-30 | 3,760,600 | 44.10 | 44.54 | 43.82 | 44.25 | 00:00:00 | | 2012-01-03 | 5,481,700 | 45.46 | 45.97 | 44.95 | 45.52 | 00:00:00 | | 2012-01-04 | 3,865,100 | 45.45 | 46.15 | 44.92 | 45.16 | 00:00:00 | | 2012-01-05 | 4,305,700 | 44.79 | 45.43 | 44.24 | 45.16 | 00:00:00 | | 2012-01-06 | 4,329,600 | 45.35 | 45.37 | 43.82 | 43.99 | 00:00:00 | | 2012-01-09 | 4,586,000 | 44.49 | 44.91 | 43.96 | 44.73 | 00:00:00 | | 2012-01-10 | 4,942,600 | 45.86 | 45.87 | 45.06 | 45.11 | 00:00:00 | | 2012-01-11 | 3,582,300 | 45.40 | 45.47 | 44.65 | 45.24 | 00:00:00 | | 2012-01-12 | 4,257,900 | 45.74 | 46.45 | 45.55 | 45.99 | 00:00:00 | | 2012-01-13 | 3,510,000 | 45.67 | 45.73 | 44.81 | 45.42 | 00:00:00 | | 2012-01-17 | 4,686,600 | 46.10 | 46.48 | 44.79 | 44.98 | 00:00:00 | | 2012-01-18 | 4,845,400 | 44.95 | 45.51 | 44.65 | 44.93 | 00:00:00 | | 2012-01-19 | 5,999,100 | 44.86 | 45.14 | 44.05 | 44.41 | 00:00:00 | | 2012-01-20 | 7,047,500 | 44.26 | 45.21 | 43.97 | 44.98 | 00:00:00 | | 2012-01-23 | 4,852,900 | 45.35 | 45.58 | 44.86 | 45.36 | 00:00:00 | | 2012-01-24 | 5,397,900 | 44.93 | 45.11 | 44.09 | 44.38 | 00:00:00 | | 2012-01-25 | 10,150,900 | 44.20 | 47.77 | 43.63 | 47.45 | 00:00:00 | | 2012-01-26 | 9,093,200 | 48.16 | 48.96 | 48.14 | 48.61 | 00:00:00 | | 2012-01-27 | 5,752,600 | 48.27 | 49.70 | 48.27 | 49.24 | 00:00:00 | | 2012-01-30 | 3,929,600 | 48.30 | 48.94 | 47.92 | 48.61 | 00:00:00 | | 2012-01-31 | 4,696,300 | 49.56 | 49.78 | 47.76 | 48.39 | 00:00:00 | | 2012-02-01 | 5,466,600 | 48.74 | 48.98 | 47.64 | 47.64 | 00:00:00 | | 2012-02-02 | 4,546,500 | 47.83 | 48.97 | 47.50 | 48.70 | 00:00:00 | | 2012-02-03 | 5,706,800 | 48.38 | 48.47 | 47.39 | 47.61 | 00:00:00 | | 2012-02-06 | 2,937,700 | 47.26 | 48.17 | 47.10 | 47.52 | 00:00:00 | | 2012-02-07 | 4,416,500 | 47.57 | 48.35 | 46.74 | 47.76 | 00:00:00 | | 2012-02-08 | 3,548,300 | 47.76 | 48.18 | 46.94 | 47.16 | 00:00:00 | | 2012-02-09 | 3,831,200 | 47.80 | 47.87 | 46.55 | 46.68 | 00:00:00 | | 2012-02-10 | 4,763,000 | 45.90 | 46.32 | 45.34 | 45.87 | 00:00:00 | | 2012-02-13 | 3,145,700 | 46.01 | 46.17 | 45.47 | 45.76 | 00:00:00 | | 2012-02-14 | 5,364,000 | 45.97 | 45.97 | 44.78 | 45.45 | 00:00:00 | | 2012-02-15 | 3,893,400 | 46.11 | 46.25 | 45.23 | 45.27 | 00:00:00 | | 2012-02-16 | 5,912,600 | 45.70 | 47.66 | 45.26 | 47.42 | 00:00:00 | | 2012-02-17 | 5,709,700 | 47.84 | 47.90 | 46.58 | 47.04 | 00:00:00 | | 2012-02-21 | 5,348,000 | 47.60 | 48.54 | 47.42 | 48.47 | 00:00:00 | | 2012-02-22 | 6,001,300 | 48.31 | 49.54 | 48.00 | 49.20 | 00:00:00 | | 2012-02-23 | 5,508,400 | 49.59 | 49.93 | 49.21 | 49.48 | 00:00:00 | | 2012-02-24 | 3,855,000 | 49.06 | 49.41 | 48.28 | 48.62 | 00:00:00 | | 2012-02-27 | 3,794,800 | 48.31 | 49.00 | 48.05 | 48.34 | 00:00:00 | | 2012-02-28 | 5,012,600 | 48.70 | 50.23 | 48.37 | 50.03 | 00:00:00 | | 2012-02-29 | 9,096,000 | 50.18 | 50.74 | 48.09 | 48.50 | 00:00:00 | | 2012-03-01 | 5,330,500 | 48.62 | 49.85 | 48.60 | 49.55 | 00:00:00 | | 2012-03-02 | 3,372,800 | 49.27 | 49.76 | 48.82 | 49.13 | 00:00:00 | | 2012-03-05 | 4,124,500 | 48.74 | 48.79 | 47.47 | 47.94 | 00:00:00 | | 2012-03-06 | 6,076,000 | 46.28 | 47.02 | 46.01 | 46.89 | 00:00:00 | | 2012-03-07 | 4,502,800 | 46.91 | 46.99 | 46.07 | 46.69 | 00:00:00 | | 2012-03-08 | 3,148,200 | 47.17 | 47.94 | 46.69 | 47.49 | 00:00:00 | | 2012-03-09 | 3,869,600 | 47.23 | 48.10 | 47.03 | 47.29 | 00:00:00 | | 2012-03-12 | 3,805,800 | 46.95 | 47.28 | 46.25 | 46.57 | 00:00:00 | | 2012-03-13 | 4,429,600 | 46.42 | 47.09 | 45.60 | 46.01 | 00:00:00 | | 2012-03-14 | 11,968,100 | 45.38 | 45.45 | 43.68 | 44.45 | 00:00:00 | | 2012-03-15 | 6,253,500 | 44.56 | 45.27 | 44.15 | 44.48 | 00:00:00 | | 2012-03-16 | 12,398,500 | 44.32 | 44.62 | 43.95 | 44.09 | 00:00:00 | | 2012-03-19 | 4,098,400 | 44.01 | 44.72 | 43.92 | 44.00 | 00:00:00 | | 2012-03-20 | 6,575,200 | 43.36 | 44.24 | 42.64 | 44.13 | 00:00:00 | | 2012-03-21 | 4,338,600 | 44.48 | 44.74 | 43.84 | 44.02 | 00:00:00 | | 2012-03-22 | 4,421,100 | 42.92 | 44.00 | 42.80 | 43.82 | 00:00:00 | | 2012-03-23 | 4,151,900 | 44.04 | 44.99 | 43.82 | 44.55 | 00:00:00 | | 2012-03-26 | 5,079,000 | 45.69 | 45.90 | 45.32 | 45.64 | 00:00:00 | | 2012-03-27 | 4,660,200 | 45.85 | 46.14 | 44.98 | 45.08 | 00:00:00 | | 2012-03-28 | 4,336,200 | 44.69 | 45.01 | 44.07 | 44.52 | 00:00:00 | | 2012-03-29 | 4,523,900 | 44.25 | 44.67 | 43.59 | 44.38 | 00:00:00 | | 2012-03-30 | 3,644,600 | 44.97 | 45.14 | 44.42 | 45.06 | 00:00:00 | | 2012-04-02 | 4,853,300 | 45.18 | 46.47 | 45.04 | 46.12 | 00:00:00 | | 2012-04-03 | 8,123,000 | 46.15 | 46.25 | 43.25 | 43.59 | 00:00:00 | | 2012-04-04 | 13,776,800 | 42.80 | 42.88 | 40.55 | 41.17 | 00:00:00 | | 2012-04-05 | 7,171,300 | 41.71 | 41.74 | 40.47 | 40.80 | 00:00:00 | | 2012-04-09 | 5,961,900 | 41.03 | 41.76 | 40.97 | 41.04 | 00:00:00 | | 2012-04-10 | 7,754,400 | 41.14 | 41.77 | 40.86 | 41.44 | 00:00:00 | | 2012-04-11 | 4,771,700 | 41.54 | 41.67 | 40.58 | 40.60 | 00:00:00 | | 2012-04-12 | 4,996,900 | 40.80 | 42.30 | 40.77 | 41.96 | 00:00:00 | | 2012-04-13 | 4,159,500 | 41.87 | 42.11 | 41.22 | 41.61 | 00:00:00 | | 2012-04-16 | 4,076,400 | 41.82 | 42.09 | 41.05 | 41.40 | 00:00:00 | | 2012-04-17 | 3,959,600 | 41.63 | 42.20 | 41.18 | 41.71 | 00:00:00 | | 2012-04-18 | 6,503,000 | 41.37 | 41.87 | 40.61 | 40.92 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 > >> |
|
