TR4DER - Goldcorp Inc. Com [GG] Historical Prices

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
Filter the historical quotes: from / / to / /
Date	Volume	Open	High	Low	Close	Time
2015-08-20	12,257,200	15.66	15.89	15.44	15.47	00:00:00
2015-08-21	14,081,200	15.77	15.89	15.42	15.49	00:00:00
2015-08-25	10,404,700	14.44	14.50	13.55	13.80	00:00:00
2015-08-26	15,477,900	13.48	13.50	12.82	13.11	00:00:00
2015-08-31	8,912,200	13.67	13.87	13.28	13.86	00:00:00
2015-09-01	10,609,800	14.03	14.35	13.72	13.77	00:00:00
2015-09-02	8,206,200	13.72	14.08	13.53	13.76	00:00:00
2015-09-09	10,784,900	13.07	13.12	12.61	12.70	00:00:00
2015-09-10	8,315,600	12.93	12.98	12.60	12.70	00:00:00
2015-09-15	6,728,400	12.51	12.87	12.44	12.57	00:00:00
2015-09-16	10,787,800	12.90	13.40	12.84	13.34	00:00:00
2015-09-24	11,354,600	12.90	13.51	12.78	13.51	00:00:00
2015-09-25	7,947,100	13.23	13.53	13.18	13.37	00:00:00
2015-10-15	13,156,600	15.26	15.69	15.19	15.63	00:00:00
2015-10-16	8,381,600	15.52	15.74	15.32	15.33	00:00:00
2015-10-20	8,551,800	14.86	15.55	14.85	15.41	00:00:00
2015-10-21	8,116,400	15.24	15.34	14.91	15.03	00:00:00
2015-10-23	8,763,000	15.29	15.64	14.98	15.54	00:00:00
2015-10-26	7,825,200	15.57	15.61	14.94	14.96	00:00:00
2015-10-27	6,376,200	14.85	15.18	14.78	15.02	00:00:00
2015-10-28	12,728,800	15.33	15.60	14.50	14.65	00:00:00
2015-10-29	19,713,600	14.37	14.47	12.94	13.14	00:00:00
2015-10-30	13,810,100	13.17	13.38	12.81	12.82	00:00:00
2015-11-03	9,120,400	12.61	12.92	12.49	12.79	00:00:00
2015-11-04	10,401,100	12.94	13.02	12.45	12.52	00:00:00
2015-11-05	14,957,100	12.53	12.53	12.13	12.16	00:00:00
2015-11-09	9,540,700	11.53	11.98	11.51	11.94	00:00:00
2015-11-10	7,062,300	11.71	11.85	11.62	11.68	00:00:00
2015-11-11	5,851,000	11.69	11.89	11.64	11.87	00:00:00
2015-11-12	11,084,200	11.54	12.10	11.43	11.83	00:00:00
2015-11-13	6,748,000	11.85	12.17	11.78	12.01	00:00:00
2015-11-16	7,851,800	12.10	12.27	11.95	12.05	00:00:00
2015-11-17	9,531,000	11.97	11.97	11.30	11.43	00:00:00
2015-11-18	9,246,200	11.50	11.95	11.34	11.88	00:00:00
2015-11-19	7,478,700	12.02	12.38	11.92	12.16	00:00:00
2015-11-20	6,538,700	12.25	12.32	11.74	11.81	00:00:00
2015-11-23	5,172,900	11.64	11.81	11.57	11.64	00:00:00
2015-11-24	6,636,900	11.83	11.97	11.67	11.85	00:00:00
2015-11-25	5,420,600	11.66	12.03	11.64	11.75	00:00:00
2015-11-27	3,519,000	11.49	11.71	11.45	11.55	00:00:00
2015-12-01	7,271,700	11.88	12.24	11.72	12.13	00:00:00
2015-12-02	5,918,900	11.92	12.05	11.65	11.84	00:00:00
2015-12-04	9,313,000	12.21	12.75	12.21	12.73	00:00:00
2015-12-07	7,194,600	12.49	12.57	12.12	12.20	00:00:00
2015-12-10	7,686,600	12.02	12.15	11.87	11.88	00:00:00
2015-12-11	7,333,900	11.69	12.25	11.65	12.01	00:00:00
2015-12-14	12,470,400	11.97	12.00	11.08	11.09	00:00:00
2015-12-15	9,985,800	11.16	11.25	10.98	11.09	00:00:00
2015-12-16	17,231,200	11.34	11.99	11.16	11.87	00:00:00
2015-12-17	9,758,900	11.33	11.41	10.87	10.95	00:00:00
2015-12-18	11,830,800	11.12	11.75	11.05	11.59	00:00:00
2015-12-22	5,094,400	11.64	11.98	11.63	11.78	00:00:00
2015-12-23	6,026,700	11.87	11.94	11.71	11.83	00:00:00
2015-12-24	3,738,600	11.92	12.30	11.92	12.16	00:00:00
2015-12-29	5,387,900	11.96	12.00	11.61	11.74	00:00:00
2015-12-30	4,140,000	11.50	11.56	11.39	11.52	00:00:00
2015-12-31	4,653,500	11.47	11.61	11.41	11.56	00:00:00
2016-01-04	7,795,300	11.95	12.08	11.56	11.86	00:00:00
2016-01-07	16,320,500	12.22	12.87	12.04	12.72	00:00:00
2016-01-08	9,928,200	12.36	12.61	12.24	12.49	00:00:00
2016-01-11	10,288,500	12.62	12.66	11.61	11.81	00:00:00
2016-01-12	9,141,800	11.58	11.62	11.14	11.44	00:00:00
2016-01-13	11,162,300	11.23	11.42	10.82	11.16	00:00:00
2016-01-20	11,747,400	10.03	10.07	9.68	9.86	00:00:00
2016-01-21	11,893,300	9.80	9.94	9.46	9.82	00:00:00
2016-01-26	10,275,100	10.47	10.90	10.36	10.73	00:00:00
2016-01-27	11,030,600	10.65	11.14	10.48	11.10	00:00:00
2016-01-28	7,492,200	10.92	11.26	10.68	11.08	00:00:00
2016-01-29	6,759,000	11.06	11.49	11.03	11.34	00:00:00
2016-02-01	9,177,300	11.49	11.93	11.44	11.54	00:00:00
2016-02-02	7,470,800	11.45	11.69	11.13	11.28	00:00:00
2016-02-03	17,685,300	11.42	12.49	11.42	12.42	00:00:00
2016-02-04	17,684,400	12.93	13.48	12.90	13.06	00:00:00
2016-02-05	13,792,400	12.79	13.75	12.75	13.73	00:00:00
2016-02-17	10,964,900	14.99	15.07	14.57	14.93	00:00:00
2016-02-18	14,070,700	14.75	15.86	14.69	15.77	00:00:00
2016-02-19	12,360,200	15.70	16.04	15.26	15.45	00:00:00
2016-02-22	10,528,300	14.94	15.57	14.86	15.12	00:00:00
2016-02-25	14,611,600	15.55	16.09	15.52	15.89	00:00:00
2016-02-26	36,399,200	14.33	14.80	13.70	13.86	00:00:00
2016-02-29	10,721,900	13.91	14.36	13.82	14.32	00:00:00
2016-03-07	15,618,400	15.34	16.33	15.33	15.92	00:00:00
2016-03-08	12,586,800	16.25	16.35	15.34	15.56	00:00:00
2016-03-09	10,247,500	15.25	15.89	15.04	15.71	00:00:00
2016-03-10	14,546,900	15.78	16.57	15.70	16.51	00:00:00
2016-03-11	11,515,700	16.55	16.97	16.28	16.37	00:00:00
2016-03-14	11,121,100	16.47	16.68	15.68	15.82	00:00:00
2016-03-24	7,204,500	15.42	15.91	15.28	15.78	00:00:00
2016-04-04	4,732,400	16.02	16.11	15.70	15.88	00:00:00
2016-04-05	6,516,100	16.17	16.29	15.82	16.24	00:00:00
2016-04-06	8,479,200	16.03	16.14	15.75	16.04	00:00:00
2016-04-07	8,934,100	16.33	16.50	16.23	16.36	00:00:00
2016-04-08	10,029,200	16.37	17.18	16.31	17.11	00:00:00
2016-04-19	8,979,500	17.37	17.56	17.09	17.36	00:00:00
2016-04-20	10,175,400	17.33	17.72	16.92	17.04	00:00:00
2016-04-26	8,086,400	17.11	17.59	16.86	17.56	00:00:00
2016-04-27	10,724,100	17.65	17.98	17.34	17.86	00:00:00
2016-04-28	14,673,000	18.17	19.17	18.03	18.94	00:00:00
2016-04-29	13,384,500	19.37	20.16	19.35	20.15	00:00:00
2016-05-10	8,373,000	18.29	18.73	17.96	18.65	00:00:00
2016-05-11	10,270,500	18.81	19.08	18.16	18.74	00:00:00
2016-05-12	9,236,100	18.74	18.82	17.96	18.02	00:00:00
2016-05-13	10,765,200	17.90	18.34	17.77	17.96	00:00:00
2016-05-17	7,321,600	18.41	18.75	18.18	18.47	00:00:00
2016-05-18	13,900,700	18.15	18.47	16.91	17.04	00:00:00
2016-05-24	11,821,400	16.88	17.21	16.33	16.40	00:00:00
2016-05-25	12,603,100	16.24	16.90	16.03	16.78	00:00:00
2016-05-31	7,486,400	16.64	17.18	16.50	16.82	00:00:00
2016-06-03	14,411,800	17.89	18.30	17.84	18.26	00:00:00
2016-06-07	5,686,100	18.02	18.20	17.92	18.05	00:00:00
2016-06-08	10,120,400	18.80	18.85	18.37	18.40	00:00:00
2016-06-13	8,589,000	18.44	18.55	17.85	18.05	00:00:00
2016-06-16	13,723,600	18.82	18.93	17.58	17.65	00:00:00
2016-06-17	16,469,800	18.10	18.14	17.56	17.88	00:00:00
2016-06-21	6,592,400	17.47	17.73	17.42	17.52	00:00:00
2016-06-22	8,890,300	17.70	18.10	17.41	18.05	00:00:00
2016-06-27	13,754,400	18.58	18.81	18.03	18.40	00:00:00
2016-07-05	8,575,600	20.05	20.20	19.54	19.98	00:00:00
2016-07-06	9,745,700	20.31	20.38	19.93	20.10	00:00:00
2016-07-07	9,067,300	19.88	20.10	19.53	19.64	00:00:00
2016-07-13	8,336,200	19.65	19.92	19.45	19.48	00:00:00
Filter the historical quotes: from / / to / /
<< < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 > >>