|
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 2024-03-29 | | Date | Volume | Open | High | Low | Close | Time | 2001-04-27 | 47,400 | 8.40 | 8.63 | 8.40 | 8.63 | 00:00:00 | 2001-04-30 | 45,600 | 8.60 | 8.85 | 8.50 | 8.67 | 00:00:00 | 2001-05-01 | 23,600 | 8.62 | 8.62 | 8.42 | 8.50 | 00:00:00 | 2001-05-02 | 58,200 | 8.46 | 8.47 | 8.37 | 8.45 | 00:00:00 | 2001-05-03 | 27,200 | 8.50 | 8.50 | 8.34 | 8.40 | 00:00:00 | 2001-05-04 | 46,000 | 8.50 | 8.60 | 8.13 | 8.16 | 00:00:00 | 2001-05-07 | 22,600 | 8.20 | 8.20 | 8.03 | 8.07 | 00:00:00 | 2001-05-08 | 54,200 | 8.10 | 8.25 | 8.05 | 8.20 | 00:00:00 | 2001-05-09 | 103,600 | 8.29 | 8.75 | 8.29 | 8.57 | 00:00:00 | 2001-05-10 | 37,800 | 8.45 | 8.61 | 8.39 | 8.61 | 00:00:00 | 2001-05-11 | 187,800 | 8.71 | 8.88 | 8.65 | 8.73 | 00:00:00 | 2001-05-14 | 222,000 | 8.79 | 8.90 | 8.67 | 8.67 | 00:00:00 | 2001-05-15 | 77,200 | 8.80 | 9.00 | 8.71 | 9.00 | 00:00:00 | 2001-05-16 | 239,200 | 9.05 | 9.50 | 9.05 | 9.40 | 00:00:00 | 2001-05-17 | 102,000 | 9.50 | 9.65 | 9.44 | 9.51 | 00:00:00 | 2001-05-18 | 139,200 | 9.51 | 10.58 | 9.50 | 10.39 | 00:00:00 | 2001-05-21 | 693,400 | 11.75 | 12.00 | 11.32 | 11.65 | 00:00:00 | 2001-05-22 | 387,600 | 11.00 | 11.00 | 9.75 | 10.07 | 00:00:00 | 2001-05-23 | 192,600 | 10.02 | 10.02 | 9.76 | 9.85 | 00:00:00 | 2001-05-24 | 762,000 | 10.15 | 10.29 | 9.48 | 9.98 | 00:00:00 | 2001-05-25 | 515,800 | 10.00 | 10.24 | 9.75 | 10.23 | 00:00:00 | 2001-05-29 | 99,600 | 10.15 | 10.15 | 9.75 | 9.96 | 00:00:00 | 2001-05-30 | 148,400 | 9.80 | 9.81 | 9.20 | 9.32 | 00:00:00 | 2001-05-31 | 178,000 | 9.40 | 9.40 | 9.00 | 9.19 | 00:00:00 | 2001-06-01 | 245,600 | 9.15 | 9.76 | 9.15 | 9.55 | 00:00:00 | 2001-06-04 | 85,800 | 9.60 | 9.90 | 9.53 | 9.90 | 00:00:00 | 2001-06-05 | 102,200 | 9.90 | 10.07 | 9.76 | 10.05 | 00:00:00 | 2001-06-06 | 248,200 | 10.15 | 10.26 | 9.90 | 9.90 | 00:00:00 | 2001-06-07 | 82,200 | 9.90 | 10.35 | 9.90 | 10.35 | 00:00:00 | 2001-06-08 | 182,000 | 10.12 | 10.65 | 10.07 | 10.65 | 00:00:00 | 2001-06-11 | 197,200 | 10.40 | 10.45 | 10.27 | 10.38 | 00:00:00 | 2001-06-12 | 130,400 | 10.78 | 10.78 | 10.55 | 10.65 | 00:00:00 | 2001-06-13 | 199,400 | 10.75 | 10.95 | 10.70 | 10.92 | 00:00:00 | 2001-06-14 | 263,600 | 11.00 | 11.28 | 10.90 | 11.13 | 00:00:00 | 2001-06-15 | 149,400 | 11.20 | 11.26 | 11.10 | 11.13 | 00:00:00 | 2001-06-18 | 743,800 | 11.20 | 11.43 | 11.07 | 11.29 | 00:00:00 | 2001-06-19 | 209,000 | 11.38 | 11.38 | 10.77 | 10.80 | 00:00:00 | 2001-06-20 | 176,600 | 10.50 | 10.52 | 10.30 | 10.46 | 00:00:00 | 2001-06-21 | 79,800 | 10.47 | 10.47 | 10.25 | 10.47 | 00:00:00 | 2001-06-22 | 94,600 | 10.46 | 10.90 | 10.46 | 10.77 | 00:00:00 | 2001-06-25 | 279,000 | 11.70 | 11.70 | 11.15 | 11.20 | 00:00:00 | 2001-06-26 | 300,400 | 11.40 | 11.43 | 11.13 | 11.39 | 00:00:00 | 2001-06-27 | 174,800 | 11.29 | 11.60 | 10.68 | 10.71 | 00:00:00 | 2001-06-28 | 144,800 | 10.62 | 10.82 | 10.36 | 10.60 | 00:00:00 | 2001-06-29 | 172,600 | 10.85 | 10.98 | 10.78 | 10.79 | 00:00:00 | 2001-07-02 | 30,600 | 10.70 | 10.82 | 10.52 | 10.75 | 00:00:00 | 2001-07-03 | 24,000 | 10.69 | 10.77 | 10.53 | 10.61 | 00:00:00 | 2001-07-05 | 121,600 | 10.70 | 10.70 | 10.45 | 10.49 | 00:00:00 | 2001-07-06 | 89,400 | 10.57 | 10.60 | 10.29 | 10.48 | 00:00:00 | 2001-07-09 | 58,200 | 10.52 | 10.52 | 10.25 | 10.38 | 00:00:00 | 2001-07-10 | 52,600 | 10.43 | 10.51 | 10.37 | 10.37 | 00:00:00 | 2001-07-11 | 152,600 | 10.75 | 11.07 | 10.67 | 10.97 | 00:00:00 | 2001-07-12 | 40,400 | 10.87 | 11.00 | 10.65 | 10.99 | 00:00:00 | 2001-07-13 | 55,400 | 11.04 | 11.07 | 10.65 | 11.00 | 00:00:00 | 2001-07-16 | 92,800 | 11.05 | 11.10 | 10.95 | 10.95 | 00:00:00 | 2001-07-17 | 84,200 | 10.96 | 11.12 | 10.90 | 10.99 | 00:00:00 | 2001-07-18 | 166,600 | 11.00 | 11.07 | 10.69 | 11.07 | 00:00:00 | 2001-07-19 | 45,600 | 11.05 | 11.05 | 10.74 | 10.96 | 00:00:00 | 2001-07-20 | 240,000 | 11.05 | 11.15 | 10.67 | 10.81 | 00:00:00 | 2001-07-23 | 89,200 | 10.65 | 10.82 | 10.36 | 10.82 | 00:00:00 | 2001-07-24 | 174,200 | 10.72 | 10.82 | 10.43 | 10.53 | 00:00:00 | 2001-07-25 | 73,800 | 10.50 | 10.60 | 10.26 | 10.38 | 00:00:00 | 2001-07-26 | 139,200 | 10.28 | 10.30 | 10.04 | 10.04 | 00:00:00 | 2001-07-27 | 149,400 | 10.00 | 10.17 | 9.60 | 9.75 | 00:00:00 | 2001-07-30 | 121,800 | 9.75 | 9.90 | 9.38 | 9.70 | 00:00:00 | 2001-07-31 | 86,400 | 9.75 | 10.01 | 9.75 | 9.81 | 00:00:00 | 2001-08-01 | 57,400 | 9.90 | 10.06 | 9.84 | 10.05 | 00:00:00 | 2001-08-02 | 63,800 | 9.95 | 10.08 | 9.94 | 10.08 | 00:00:00 | 2001-08-03 | 92,200 | 10.02 | 10.47 | 10.02 | 10.44 | 00:00:00 | 2001-08-06 | 14,600 | 10.45 | 10.60 | 10.45 | 10.56 | 00:00:00 | 2001-08-07 | 21,800 | 10.50 | 10.50 | 10.28 | 10.31 | 00:00:00 | 2001-08-08 | 81,000 | 10.28 | 10.51 | 10.18 | 10.42 | 00:00:00 | 2001-08-09 | 126,800 | 10.65 | 11.00 | 10.65 | 11.00 | 00:00:00 | 2001-08-10 | 138,800 | 11.06 | 11.07 | 10.63 | 10.73 | 00:00:00 | 2001-08-13 | 101,400 | 10.83 | 11.08 | 10.75 | 11.03 | 00:00:00 | 2001-08-14 | 112,600 | 10.97 | 11.05 | 10.86 | 11.02 | 00:00:00 | 2001-08-15 | 198,600 | 10.98 | 11.16 | 10.98 | 11.16 | 00:00:00 | 2001-08-16 | 198,800 | 11.22 | 11.22 | 10.99 | 11.06 | 00:00:00 | 2001-08-17 | 226,600 | 11.15 | 11.29 | 11.00 | 11.00 | 00:00:00 | 2001-08-20 | 119,600 | 11.00 | 11.00 | 10.40 | 10.63 | 00:00:00 | 2001-08-21 | 113,800 | 10.60 | 10.69 | 10.28 | 10.59 | 00:00:00 | 2001-08-22 | 127,200 | 10.73 | 10.73 | 10.34 | 10.47 | 00:00:00 | 2001-08-23 | 60,800 | 10.50 | 10.62 | 10.42 | 10.62 | 00:00:00 | 2001-08-24 | 96,800 | 10.60 | 10.70 | 10.50 | 10.70 | 00:00:00 | 2001-08-27 | 55,800 | 10.70 | 10.70 | 10.55 | 10.70 | 00:00:00 | 2001-08-28 | 58,200 | 10.57 | 10.57 | 10.35 | 10.35 | 00:00:00 | 2001-08-29 | 175,000 | 10.40 | 11.00 | 10.40 | 10.66 | 00:00:00 | 2001-08-30 | 65,600 | 10.72 | 10.85 | 10.50 | 10.84 | 00:00:00 | 2001-08-31 | 71,600 | 10.90 | 10.90 | 10.54 | 10.81 | 00:00:00 | 2001-09-04 | 70,000 | 10.78 | 10.80 | 10.52 | 10.55 | 00:00:00 | 2001-09-05 | 106,600 | 10.58 | 10.83 | 10.54 | 10.82 | 00:00:00 | 2001-09-06 | 63,200 | 10.75 | 10.95 | 10.57 | 10.85 | 00:00:00 | 2001-09-07 | 223,600 | 10.90 | 11.60 | 10.90 | 11.15 | 00:00:00 | 2001-09-10 | 147,200 | 11.17 | 11.45 | 11.05 | 11.42 | 00:00:00 | 2001-09-17 | 687,600 | 12.15 | 12.25 | 11.45 | 11.75 | 00:00:00 | 2001-09-18 | 342,600 | 11.70 | 12.25 | 11.38 | 12.24 | 00:00:00 | 2001-09-19 | 975,200 | 12.25 | 12.65 | 11.98 | 12.04 | 00:00:00 | 2001-09-20 | 436,600 | 11.75 | 12.16 | 11.51 | 11.85 | 00:00:00 | 2001-09-21 | 386,200 | 12.10 | 12.10 | 11.38 | 11.40 | 00:00:00 | 2001-09-24 | 240,200 | 10.95 | 11.35 | 10.95 | 11.27 | 00:00:00 | 2001-09-25 | 111,400 | 11.17 | 11.59 | 11.17 | 11.31 | 00:00:00 | 2001-09-26 | 323,600 | 11.41 | 11.70 | 11.38 | 11.48 | 00:00:00 | 2001-09-27 | 196,200 | 11.60 | 11.75 | 11.37 | 11.53 | 00:00:00 | 2001-09-28 | 435,400 | 11.63 | 11.69 | 11.51 | 11.60 | 00:00:00 | 2001-10-01 | 262,600 | 11.60 | 11.92 | 11.53 | 11.92 | 00:00:00 | 2001-10-02 | 179,800 | 11.92 | 12.00 | 11.71 | 11.90 | 00:00:00 | 2001-10-03 | 261,400 | 11.85 | 12.00 | 11.48 | 11.55 | 00:00:00 | 2001-10-04 | 154,000 | 11.60 | 11.70 | 11.38 | 11.39 | 00:00:00 | 2001-10-05 | 1,165,800 | 11.40 | 12.50 | 11.40 | 12.00 | 00:00:00 | 2001-10-08 | 312,400 | 12.00 | 12.20 | 11.75 | 12.12 | 00:00:00 | 2001-10-09 | 326,400 | 12.12 | 12.12 | 11.80 | 11.95 | 00:00:00 | 2001-10-10 | 518,000 | 11.94 | 12.09 | 11.67 | 11.67 | 00:00:00 | 2001-10-11 | 640,600 | 11.30 | 11.32 | 10.60 | 11.13 | 00:00:00 | 2001-10-12 | 543,800 | 11.15 | 11.75 | 11.14 | 11.59 | 00:00:00 | 2001-10-15 | 437,600 | 11.54 | 11.74 | 11.40 | 11.50 | 00:00:00 | 2001-10-16 | 192,200 | 11.65 | 11.65 | 11.25 | 11.50 | 00:00:00 | 2001-10-17 | 292,600 | 11.40 | 11.69 | 11.31 | 11.50 | 00:00:00 | 2001-10-18 | 209,600 | 11.58 | 11.58 | 11.10 | 11.24 | 00:00:00 | 2001-10-19 | 378,800 | 11.20 | 11.39 | 10.70 | 10.70 | 00:00:00 | 2001-10-22 | 243,400 | 10.70 | 10.91 | 10.53 | 10.62 | 00:00:00 | 2001-10-23 | 356,000 | 10.70 | 11.10 | 10.70 | 10.95 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|