|
 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 2024-04-25 | | | Date | Volume | Open | High | Low | Close | Time | | 2013-05-01 | 8,213,900 | 28.80 | 29.14 | 28.21 | 28.85 | 00:00:00 | | 2013-05-06 | 3,158,200 | 29.11 | 29.15 | 28.80 | 28.92 | 00:00:00 | | 2013-05-09 | 7,552,600 | 29.70 | 30.95 | 29.57 | 29.79 | 00:00:00 | | 2013-05-10 | 8,795,000 | 28.95 | 29.76 | 28.70 | 29.75 | 00:00:00 | | 2013-05-16 | 8,618,700 | 26.94 | 27.59 | 26.50 | 26.89 | 00:00:00 | | 2013-05-17 | 9,358,600 | 26.40 | 26.44 | 25.78 | 25.82 | 00:00:00 | | 2013-05-29 | 6,966,700 | 26.68 | 27.77 | 26.64 | 27.74 | 00:00:00 | | 2013-05-30 | 8,744,400 | 28.37 | 29.29 | 28.28 | 29.28 | 00:00:00 | | 2013-06-03 | 6,751,400 | 29.46 | 30.33 | 29.43 | 29.91 | 00:00:00 | | 2013-06-17 | 4,287,100 | 27.69 | 28.00 | 27.60 | 27.87 | 00:00:00 | | 2013-06-24 | 10,611,900 | 23.88 | 24.33 | 23.12 | 23.58 | 00:00:00 | | 2013-06-25 | 7,510,100 | 23.64 | 23.86 | 23.04 | 23.44 | 00:00:00 | | 2013-06-26 | 12,421,000 | 22.37 | 22.88 | 22.22 | 22.35 | 00:00:00 | | 2013-06-27 | 10,636,600 | 22.65 | 23.04 | 22.53 | 22.79 | 00:00:00 | | 2013-06-28 | 13,955,200 | 22.48 | 24.80 | 22.44 | 24.73 | 00:00:00 | | 2013-07-01 | 10,635,800 | 24.98 | 25.76 | 24.27 | 25.47 | 00:00:00 | | 2013-07-02 | 10,549,400 | 24.97 | 25.12 | 23.80 | 24.01 | 00:00:00 | | 2013-07-03 | 5,858,000 | 24.28 | 25.01 | 24.17 | 24.88 | 00:00:00 | | 2013-07-08 | 7,517,600 | 24.55 | 24.68 | 23.52 | 23.59 | 00:00:00 | | 2013-07-22 | 11,997,200 | 28.39 | 29.29 | 28.26 | 28.91 | 00:00:00 | | 2013-07-23 | 9,781,000 | 28.92 | 29.85 | 28.56 | 29.81 | 00:00:00 | | 2013-07-29 | 5,385,000 | 28.73 | 29.07 | 28.43 | 28.61 | 00:00:00 | | 2013-08-08 | 9,497,900 | 25.49 | 27.03 | 25.33 | 26.98 | 00:00:00 | | 2013-08-20 | 7,215,200 | 30.80 | 31.91 | 30.70 | 31.62 | 00:00:00 | | 2013-08-21 | 9,711,400 | 31.19 | 31.26 | 30.11 | 30.12 | 00:00:00 | | 2013-08-22 | 5,988,600 | 30.43 | 31.04 | 30.11 | 30.43 | 00:00:00 | | 2013-08-23 | 7,479,000 | 30.39 | 31.44 | 30.35 | 31.02 | 00:00:00 | | 2013-09-03 | 7,711,100 | 30.05 | 30.32 | 29.63 | 29.85 | 00:00:00 | | 2013-09-12 | 12,983,600 | 26.57 | 26.64 | 25.93 | 25.96 | 00:00:00 | | 2013-09-13 | 9,153,800 | 25.90 | 26.51 | 25.84 | 26.44 | 00:00:00 | | 2013-09-16 | 9,089,200 | 26.60 | 26.79 | 25.96 | 26.02 | 00:00:00 | | 2013-09-23 | 10,874,300 | 25.88 | 26.47 | 25.42 | 25.51 | 00:00:00 | | 2013-09-24 | 9,608,200 | 25.34 | 25.90 | 25.01 | 25.61 | 00:00:00 | | 2013-09-25 | 8,840,400 | 25.74 | 26.62 | 25.73 | 26.03 | 00:00:00 | | 2013-09-30 | 6,912,100 | 25.46 | 26.43 | 25.43 | 26.01 | 00:00:00 | | 2013-10-22 | 9,492,000 | 25.54 | 26.27 | 25.51 | 26.19 | 00:00:00 | | 2013-10-23 | 9,346,900 | 26.00 | 26.27 | 25.30 | 25.60 | 00:00:00 | | 2013-10-24 | 8,247,200 | 26.33 | 26.84 | 26.13 | 26.62 | 00:00:00 | | 2013-10-25 | 8,432,400 | 26.31 | 26.86 | 25.69 | 26.74 | 00:00:00 | | 2013-10-28 | 7,594,000 | 26.85 | 27.46 | 26.34 | 27.10 | 00:00:00 | | 2013-10-31 | 8,619,800 | 25.74 | 26.00 | 25.34 | 25.43 | 00:00:00 | | 2013-11-01 | 10,731,600 | 25.03 | 25.11 | 24.14 | 24.32 | 00:00:00 | | 2013-11-04 | 5,951,100 | 24.67 | 25.11 | 24.48 | 25.05 | 00:00:00 | | 2013-11-07 | 6,459,600 | 24.81 | 25.12 | 24.37 | 24.41 | 00:00:00 | | 2013-11-08 | 8,273,300 | 24.08 | 24.61 | 23.60 | 24.57 | 00:00:00 | | 2013-11-11 | 5,615,300 | 24.37 | 24.60 | 24.01 | 24.56 | 00:00:00 | | 2013-11-18 | 6,449,300 | 24.37 | 24.45 | 24.02 | 24.17 | 00:00:00 | | 2013-11-25 | 9,256,500 | 22.81 | 23.18 | 22.23 | 22.93 | 00:00:00 | | 2013-11-29 | 3,543,000 | 22.60 | 22.78 | 22.38 | 22.46 | 00:00:00 | | 2013-12-02 | 8,513,300 | 22.07 | 22.09 | 21.34 | 21.36 | 00:00:00 | | 2013-12-09 | 6,758,900 | 21.19 | 21.40 | 20.92 | 21.07 | 00:00:00 | | 2013-12-10 | 9,859,700 | 21.63 | 22.07 | 21.60 | 21.74 | 00:00:00 | | 2013-12-11 | 7,812,600 | 21.78 | 21.95 | 21.19 | 21.21 | 00:00:00 | | 2013-12-16 | 7,912,400 | 21.18 | 21.53 | 20.93 | 21.40 | 00:00:00 | | 2013-12-17 | 6,277,100 | 21.25 | 21.48 | 21.09 | 21.28 | 00:00:00 | | 2013-12-18 | 13,693,200 | 21.34 | 21.94 | 21.07 | 21.14 | 00:00:00 | | 2013-12-19 | 10,119,700 | 20.68 | 21.02 | 20.54 | 20.84 | 00:00:00 | | 2013-12-20 | 12,505,800 | 20.88 | 21.07 | 20.67 | 20.92 | 00:00:00 | | 2013-12-23 | 7,589,500 | 20.97 | 20.99 | 20.74 | 20.93 | 00:00:00 | | 2013-12-27 | 4,885,300 | 21.60 | 21.75 | 21.38 | 21.59 | 00:00:00 | | 2013-12-30 | 6,873,300 | 21.48 | 21.48 | 20.87 | 20.91 | 00:00:00 | | 2014-01-14 | 8,831,700 | 23.01 | 23.02 | 22.20 | 22.24 | 00:00:00 | | 2014-01-15 | 9,078,700 | 22.11 | 22.38 | 21.87 | 22.18 | 00:00:00 | | 2014-01-16 | 5,412,600 | 22.36 | 22.43 | 22.04 | 22.31 | 00:00:00 | | 2014-01-17 | 10,459,200 | 22.59 | 23.26 | 22.42 | 23.17 | 00:00:00 | | 2014-01-21 | 9,814,800 | 23.09 | 23.91 | 22.88 | 23.61 | 00:00:00 | | 2014-01-22 | 6,993,900 | 23.42 | 23.54 | 23.06 | 23.13 | 00:00:00 | | 2014-01-23 | 9,298,500 | 23.54 | 24.17 | 23.50 | 24.06 | 00:00:00 | | 2014-01-24 | 10,141,700 | 24.38 | 24.57 | 23.37 | 24.05 | 00:00:00 | | 2014-01-30 | 9,914,000 | 23.87 | 24.35 | 23.68 | 24.14 | 00:00:00 | | 2014-01-31 | 12,312,200 | 24.44 | 25.06 | 24.37 | 24.89 | 00:00:00 | | 2014-02-03 | 9,510,800 | 25.25 | 25.60 | 24.72 | 24.75 | 00:00:00 | | 2014-02-04 | 8,068,200 | 24.58 | 25.15 | 24.47 | 25.12 | 00:00:00 | | 2014-02-05 | 8,254,100 | 25.39 | 25.59 | 24.80 | 24.81 | 00:00:00 | | 2014-02-06 | 3,877,300 | 24.91 | 25.05 | 24.55 | 24.84 | 00:00:00 | | 2014-02-07 | 8,246,000 | 24.95 | 25.62 | 24.87 | 25.54 | 00:00:00 | | 2014-02-10 | 7,743,000 | 26.05 | 26.54 | 25.89 | 26.05 | 00:00:00 | | 2014-02-13 | 9,793,500 | 25.59 | 27.00 | 25.46 | 26.98 | 00:00:00 | | 2014-02-14 | 10,201,300 | 27.66 | 28.13 | 27.32 | 27.55 | 00:00:00 | | 2014-02-19 | 6,641,900 | 27.31 | 27.67 | 26.56 | 26.62 | 00:00:00 | | 2014-02-20 | 6,741,500 | 26.67 | 27.74 | 26.57 | 27.64 | 00:00:00 | | 2014-02-27 | 5,560,200 | 27.15 | 27.85 | 26.95 | 27.07 | 00:00:00 | | 2014-02-28 | 4,965,600 | 27.06 | 27.21 | 26.69 | 26.93 | 00:00:00 | | 2014-03-04 | 4,900,300 | 27.02 | 27.46 | 26.79 | 27.09 | 00:00:00 | | 2014-03-05 | 4,492,500 | 27.20 | 27.50 | 26.96 | 27.50 | 00:00:00 | | 2014-03-13 | 7,942,200 | 27.85 | 28.68 | 27.56 | 28.60 | 00:00:00 | | 2014-03-14 | 8,595,600 | 28.94 | 29.27 | 28.29 | 28.69 | 00:00:00 | | 2014-03-19 | 7,656,100 | 27.12 | 27.43 | 26.67 | 26.69 | 00:00:00 | | 2014-03-24 | 7,184,500 | 26.31 | 26.49 | 25.39 | 25.55 | 00:00:00 | | 2014-03-25 | 5,911,400 | 25.81 | 25.85 | 25.35 | 25.52 | 00:00:00 | | 2014-03-26 | 7,039,400 | 25.55 | 25.65 | 24.50 | 24.57 | 00:00:00 | | 2014-03-27 | 5,609,200 | 24.48 | 25.01 | 24.35 | 24.89 | 00:00:00 | | 2014-03-28 | 5,356,500 | 24.84 | 25.30 | 24.56 | 25.11 | 00:00:00 | | 2014-03-31 | 5,781,900 | 25.06 | 25.15 | 24.37 | 24.48 | 00:00:00 | | 2014-04-01 | 3,888,600 | 24.62 | 24.73 | 24.32 | 24.53 | 00:00:00 | | 2014-04-02 | 7,071,000 | 24.94 | 25.37 | 24.93 | 25.03 | 00:00:00 | | 2014-04-07 | 4,066,200 | 24.72 | 25.06 | 24.54 | 24.75 | 00:00:00 | | 2014-04-24 | 5,739,000 | 24.47 | 24.76 | 24.23 | 24.55 | 00:00:00 | | 2014-04-25 | 3,698,100 | 24.78 | 24.95 | 24.53 | 24.86 | 00:00:00 | | 2014-05-05 | 2,879,200 | 25.50 | 25.57 | 25.21 | 25.34 | 00:00:00 | | 2014-05-06 | 2,375,300 | 25.27 | 25.39 | 25.19 | 25.30 | 00:00:00 | | 2014-05-07 | 3,748,200 | 25.16 | 25.26 | 24.69 | 24.86 | 00:00:00 | | 2014-05-08 | 2,839,200 | 24.91 | 25.12 | 24.75 | 24.88 | 00:00:00 | | 2014-05-09 | 2,501,100 | 24.90 | 25.01 | 24.65 | 24.85 | 00:00:00 | | 2014-05-20 | 2,350,000 | 24.23 | 24.65 | 24.16 | 24.57 | 00:00:00 | | 2014-05-23 | 3,034,900 | 24.63 | 24.64 | 24.26 | 24.47 | 00:00:00 | | 2014-05-27 | 6,549,300 | 24.26 | 24.38 | 23.40 | 23.56 | 00:00:00 | | 2014-06-05 | 4,367,100 | 23.21 | 23.55 | 23.11 | 23.28 | 00:00:00 | | 2014-06-06 | 4,183,200 | 23.28 | 23.35 | 22.76 | 23.00 | 00:00:00 | | 2014-06-09 | 2,262,500 | 23.02 | 23.22 | 22.97 | 23.04 | 00:00:00 | | 2014-06-10 | 4,812,600 | 23.20 | 23.95 | 23.17 | 23.92 | 00:00:00 | | 2014-06-11 | 6,421,700 | 24.10 | 24.30 | 23.91 | 24.22 | 00:00:00 | | 2014-06-16 | 4,796,900 | 25.29 | 25.35 | 24.82 | 24.89 | 00:00:00 | | 2014-06-17 | 3,911,300 | 24.62 | 25.16 | 24.57 | 25.06 | 00:00:00 | | 2014-06-18 | 7,358,200 | 25.01 | 26.13 | 24.99 | 26.10 | 00:00:00 | | 2014-06-19 | 11,627,800 | 26.77 | 27.57 | 26.67 | 27.37 | 00:00:00 | | 2014-06-20 | 6,823,900 | 27.38 | 27.59 | 26.99 | 27.27 | 00:00:00 | | 2014-06-30 | 4,466,200 | 27.45 | 28.03 | 27.32 | 27.91 | 00:00:00 | | 2014-07-07 | 3,726,400 | 27.44 | 27.55 | 27.26 | 27.38 | 00:00:00 | | 2014-07-15 | 5,606,500 | 27.77 | 28.17 | 26.88 | 26.98 | 00:00:00 | | 2014-07-16 | 3,991,200 | 27.18 | 27.61 | 27.09 | 27.39 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 > >> |
|
