|
 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 2024-04-24 | | | Date | Volume | Open | High | Low | Close | Time | | 2014-07-16 | 3,991,200 | 27.18 | 27.61 | 27.09 | 27.39 | 00:00:00 | | 2014-07-17 | 5,455,900 | 27.62 | 28.22 | 27.52 | 28.14 | 00:00:00 | | 2014-07-18 | 3,658,500 | 27.78 | 27.97 | 27.58 | 27.95 | 00:00:00 | | 2014-07-21 | 3,419,500 | 28.02 | 28.10 | 27.47 | 27.79 | 00:00:00 | | 2014-07-22 | 2,943,500 | 27.75 | 27.75 | 27.27 | 27.48 | 00:00:00 | | 2014-07-23 | 3,514,400 | 27.44 | 27.75 | 27.34 | 27.41 | 00:00:00 | | 2014-07-29 | 2,596,600 | 28.52 | 28.57 | 28.02 | 28.18 | 00:00:00 | | 2014-07-30 | 4,504,400 | 27.99 | 27.99 | 27.60 | 27.74 | 00:00:00 | | 2014-08-04 | 3,658,700 | 27.73 | 27.85 | 27.30 | 27.45 | 00:00:00 | | 2014-08-18 | 2,499,400 | 28.45 | 28.68 | 28.27 | 28.58 | 00:00:00 | | 2014-08-19 | 1,945,300 | 28.49 | 28.71 | 28.33 | 28.41 | 00:00:00 | | 2014-08-20 | 2,960,400 | 28.48 | 28.61 | 28.15 | 28.39 | 00:00:00 | | 2014-08-21 | 6,323,000 | 27.90 | 27.92 | 27.21 | 27.49 | 00:00:00 | | 2014-08-25 | 4,173,500 | 27.10 | 27.21 | 26.71 | 26.91 | 00:00:00 | | 2014-09-02 | 6,604,400 | 27.31 | 27.33 | 26.59 | 26.73 | 00:00:00 | | 2014-09-08 | 5,639,300 | 25.69 | 25.70 | 25.01 | 25.11 | 00:00:00 | | 2014-09-19 | 8,602,400 | 24.27 | 24.32 | 23.50 | 23.68 | 00:00:00 | | 2014-09-30 | 6,413,400 | 23.08 | 23.34 | 22.84 | 23.03 | 00:00:00 | | 2014-10-01 | 5,602,500 | 23.24 | 23.63 | 23.15 | 23.21 | 00:00:00 | | 2014-10-07 | 6,763,000 | 23.21 | 23.34 | 22.53 | 22.55 | 00:00:00 | | 2014-10-08 | 10,884,400 | 22.94 | 24.71 | 22.44 | 24.50 | 00:00:00 | | 2014-10-09 | 9,402,800 | 24.58 | 24.63 | 23.03 | 23.57 | 00:00:00 | | 2014-10-10 | 6,040,700 | 23.48 | 24.13 | 23.14 | 23.22 | 00:00:00 | | 2014-10-13 | 5,540,400 | 23.56 | 24.11 | 23.37 | 23.51 | 00:00:00 | | 2014-10-14 | 5,997,400 | 23.60 | 24.26 | 23.55 | 23.71 | 00:00:00 | | 2014-10-20 | 5,236,800 | 23.16 | 23.41 | 22.96 | 23.30 | 00:00:00 | | 2014-10-23 | 7,746,400 | 22.16 | 22.56 | 21.87 | 22.33 | 00:00:00 | | 2014-10-24 | 5,497,400 | 22.35 | 22.61 | 22.15 | 22.25 | 00:00:00 | | 2014-10-27 | 4,285,900 | 22.16 | 22.29 | 21.97 | 21.98 | 00:00:00 | | 2014-11-03 | 12,212,900 | 18.89 | 18.94 | 18.10 | 18.85 | 00:00:00 | | 2014-11-06 | 11,451,600 | 18.07 | 18.87 | 17.98 | 18.55 | 00:00:00 | | 2014-11-07 | 14,020,400 | 19.02 | 20.04 | 18.96 | 20.02 | 00:00:00 | | 2014-11-10 | 11,494,800 | 19.78 | 19.85 | 18.95 | 19.06 | 00:00:00 | | 2014-11-13 | 7,961,000 | 19.85 | 19.91 | 19.15 | 19.25 | 00:00:00 | | 2014-11-14 | 12,115,900 | 18.97 | 20.50 | 18.81 | 20.42 | 00:00:00 | | 2014-11-18 | 11,196,300 | 20.93 | 21.36 | 20.54 | 21.29 | 00:00:00 | | 2014-11-19 | 12,700,800 | 21.26 | 21.38 | 19.99 | 20.09 | 00:00:00 | | 2014-11-24 | 5,562,300 | 20.34 | 20.69 | 20.25 | 20.39 | 00:00:00 | | 2014-11-28 | 6,369,200 | 20.08 | 20.24 | 19.55 | 19.64 | 00:00:00 | | 2014-12-03 | 8,818,900 | 20.59 | 21.08 | 20.46 | 20.68 | 00:00:00 | | 2014-12-09 | 10,506,300 | 19.95 | 20.74 | 19.95 | 20.31 | 00:00:00 | | 2014-12-10 | 6,617,500 | 20.31 | 20.73 | 19.62 | 19.71 | 00:00:00 | | 2014-12-16 | 11,913,700 | 17.88 | 17.92 | 17.06 | 17.11 | 00:00:00 | | 2014-12-17 | 11,481,200 | 17.26 | 18.15 | 17.14 | 17.93 | 00:00:00 | | 2014-12-18 | 10,093,200 | 18.22 | 18.86 | 17.83 | 18.82 | 00:00:00 | | 2014-12-19 | 20,749,100 | 18.89 | 19.07 | 18.28 | 18.28 | 00:00:00 | | 2014-12-23 | 6,548,900 | 17.44 | 17.96 | 17.11 | 17.18 | 00:00:00 | | 2014-12-24 | 3,940,400 | 17.21 | 17.81 | 17.03 | 17.67 | 00:00:00 | | 2014-12-26 | 6,833,900 | 18.25 | 18.66 | 18.00 | 18.35 | 00:00:00 | | 2014-12-29 | 8,204,000 | 18.10 | 18.21 | 17.68 | 17.78 | 00:00:00 | | 2015-01-12 | 10,158,100 | 20.83 | 21.58 | 20.83 | 21.46 | 00:00:00 | | 2015-01-13 | 17,772,500 | 21.93 | 21.99 | 19.91 | 20.35 | 00:00:00 | | 2015-01-14 | 13,541,400 | 20.77 | 21.48 | 20.12 | 20.50 | 00:00:00 | | 2015-01-21 | 16,055,300 | 24.74 | 25.00 | 23.67 | 24.44 | 00:00:00 | | 2015-01-22 | 13,293,800 | 24.48 | 24.90 | 24.12 | 24.20 | 00:00:00 | | 2015-01-23 | 11,668,700 | 24.01 | 24.29 | 23.53 | 23.94 | 00:00:00 | | 2015-01-26 | 8,473,800 | 23.34 | 23.90 | 22.82 | 23.84 | 00:00:00 | | 2015-01-27 | 11,071,800 | 24.15 | 24.77 | 24.09 | 24.58 | 00:00:00 | | 2015-01-28 | 8,769,900 | 24.15 | 24.49 | 23.48 | 23.78 | 00:00:00 | | 2015-02-02 | 8,656,200 | 23.67 | 24.59 | 23.63 | 24.46 | 00:00:00 | | 2015-02-03 | 8,761,500 | 24.07 | 24.46 | 23.77 | 23.90 | 00:00:00 | | 2015-02-04 | 7,319,700 | 24.06 | 24.44 | 23.84 | 24.17 | 00:00:00 | | 2015-02-05 | 6,508,200 | 23.97 | 24.63 | 23.90 | 24.53 | 00:00:00 | | 2015-02-06 | 12,912,400 | 23.61 | 23.79 | 22.85 | 22.89 | 00:00:00 | | 2015-02-12 | 5,311,300 | 23.17 | 23.49 | 23.00 | 23.31 | 00:00:00 | | 2015-02-13 | 5,209,900 | 23.56 | 23.75 | 23.42 | 23.54 | 00:00:00 | | 2015-02-17 | 6,153,300 | 23.06 | 23.22 | 22.80 | 22.87 | 00:00:00 | | 2015-02-20 | 8,474,200 | 21.49 | 21.93 | 21.41 | 21.44 | 00:00:00 | | 2015-02-23 | 7,854,800 | 21.20 | 21.77 | 21.01 | 21.51 | 00:00:00 | | 2015-02-27 | 6,706,800 | 21.90 | 22.38 | 21.88 | 21.98 | 00:00:00 | | 2015-03-05 | 5,227,300 | 20.61 | 21.03 | 20.46 | 20.69 | 00:00:00 | | 2015-03-06 | 13,500,900 | 19.96 | 20.03 | 18.93 | 19.05 | 00:00:00 | | 2015-03-16 | 8,167,800 | 18.99 | 19.10 | 18.47 | 18.89 | 00:00:00 | | 2015-03-19 | 9,688,500 | 18.86 | 18.89 | 18.41 | 18.61 | 00:00:00 | | 2015-03-20 | 19,215,000 | 18.80 | 19.65 | 18.79 | 19.17 | 00:00:00 | | 2015-03-24 | 5,984,300 | 19.77 | 19.89 | 19.38 | 19.46 | 00:00:00 | | 2015-03-25 | 8,778,300 | 19.61 | 19.70 | 18.93 | 18.97 | 00:00:00 | | 2015-03-30 | 6,400,600 | 18.12 | 18.39 | 17.88 | 18.19 | 00:00:00 | | 2015-03-31 | 6,373,000 | 18.07 | 18.37 | 17.93 | 18.12 | 00:00:00 | | 2015-04-01 | 9,058,800 | 18.33 | 19.11 | 18.30 | 19.01 | 00:00:00 | | 2015-04-02 | 5,912,400 | 18.91 | 19.19 | 18.52 | 18.85 | 00:00:00 | | 2015-04-06 | 6,756,200 | 19.61 | 19.82 | 19.22 | 19.31 | 00:00:00 | | 2015-04-07 | 5,111,900 | 19.21 | 19.45 | 18.97 | 19.04 | 00:00:00 | | 2015-04-08 | 6,015,200 | 19.25 | 19.30 | 18.70 | 18.87 | 00:00:00 | | 2015-04-13 | 5,119,300 | 19.22 | 19.32 | 19.04 | 19.11 | 00:00:00 | | 2015-04-14 | 4,896,600 | 19.20 | 19.50 | 19.07 | 19.22 | 00:00:00 | | 2015-04-15 | 8,282,800 | 19.25 | 20.13 | 19.24 | 20.00 | 00:00:00 | | 2015-04-27 | 8,597,000 | 19.24 | 19.68 | 19.07 | 19.18 | 00:00:00 | | 2015-04-28 | 7,845,600 | 19.19 | 19.96 | 19.19 | 19.85 | 00:00:00 | | 2015-04-29 | 9,631,300 | 19.82 | 20.30 | 19.80 | 20.16 | 00:00:00 | | 2015-04-30 | 15,412,500 | 19.45 | 19.56 | 18.73 | 18.83 | 00:00:00 | | 2015-05-05 | 7,102,000 | 18.99 | 19.10 | 18.36 | 18.54 | 00:00:00 | | 2015-05-06 | 7,591,800 | 18.65 | 18.71 | 18.04 | 18.09 | 00:00:00 | | 2015-05-12 | 8,517,800 | 18.59 | 19.00 | 18.56 | 18.92 | 00:00:00 | | 2015-05-13 | 10,787,800 | 19.27 | 19.68 | 19.23 | 19.43 | 00:00:00 | | 2015-05-14 | 8,684,500 | 19.68 | 20.14 | 19.51 | 19.57 | 00:00:00 | | 2015-05-15 | 5,971,500 | 19.43 | 19.69 | 19.22 | 19.40 | 00:00:00 | | 2015-05-19 | 9,528,200 | 19.04 | 19.11 | 18.57 | 18.59 | 00:00:00 | | 2015-05-20 | 5,292,700 | 18.74 | 18.82 | 18.50 | 18.52 | 00:00:00 | | 2015-06-04 | 4,638,000 | 17.46 | 17.64 | 17.38 | 17.60 | 00:00:00 | | 2015-06-05 | 7,917,900 | 17.32 | 17.35 | 17.03 | 17.24 | 00:00:00 | | 2015-06-22 | 8,666,500 | 16.25 | 16.45 | 16.18 | 16.23 | 00:00:00 | | 2015-06-25 | 4,305,600 | 16.84 | 16.95 | 16.51 | 16.56 | 00:00:00 | | 2015-06-26 | 3,612,200 | 16.52 | 16.65 | 16.40 | 16.51 | 00:00:00 | | 2015-07-06 | 7,911,500 | 16.17 | 16.85 | 16.09 | 16.70 | 00:00:00 | | 2015-07-07 | 11,943,100 | 16.43 | 16.78 | 16.16 | 16.60 | 00:00:00 | | 2015-07-13 | 5,802,200 | 16.23 | 16.45 | 15.90 | 16.34 | 00:00:00 | | 2015-07-20 | 21,796,400 | 13.95 | 14.02 | 12.86 | 12.89 | 00:00:00 | | 2015-07-27 | 16,723,000 | 13.11 | 13.65 | 12.47 | 12.61 | 00:00:00 | | 2015-07-28 | 11,529,300 | 12.80 | 12.99 | 12.58 | 12.67 | 00:00:00 | | 2015-07-29 | 13,399,200 | 12.70 | 13.04 | 12.53 | 12.88 | 00:00:00 | | 2015-07-30 | 10,111,500 | 12.81 | 13.02 | 12.50 | 12.64 | 00:00:00 | | 2015-07-31 | 12,504,500 | 13.12 | 13.39 | 12.91 | 13.28 | 00:00:00 | | 2015-08-03 | 10,419,200 | 13.14 | 13.43 | 12.86 | 13.07 | 00:00:00 | | 2015-08-06 | 12,385,700 | 13.31 | 13.86 | 13.00 | 13.50 | 00:00:00 | | 2015-08-10 | 11,193,100 | 13.53 | 14.37 | 13.30 | 14.36 | 00:00:00 | | 2015-08-13 | 10,308,800 | 14.94 | 15.00 | 14.40 | 14.46 | 00:00:00 | | 2015-08-14 | 7,194,500 | 14.68 | 14.79 | 14.21 | 14.29 | 00:00:00 | | 2015-08-18 | 8,536,000 | 14.59 | 14.97 | 14.50 | 14.79 | 00:00:00 | | 2015-08-19 | 9,824,000 | 14.94 | 15.29 | 14.89 | 15.14 | 00:00:00 | | 2015-08-20 | 12,257,200 | 15.66 | 15.89 | 15.44 | 15.47 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 > >> |
|
