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
2016-07-13	8,336,200	19.65	19.92	19.45	19.48	00:00:00
2016-07-14	6,741,700	19.07	19.47	18.93	19.45	00:00:00
2016-07-15	4,865,700	19.23	19.37	19.12	19.29	00:00:00
2016-07-18	4,342,700	19.21	19.42	19.15	19.42	00:00:00
2016-07-26	5,343,000	18.24	18.42	18.07	18.30	00:00:00
2016-07-27	9,312,100	18.50	19.00	18.06	18.85	00:00:00
2016-08-04	6,156,200	18.15	18.17	17.99	18.03	00:00:00
2016-08-05	8,211,200	17.68	17.74	17.33	17.46	00:00:00
2016-08-09	6,876,700	17.88	18.16	17.80	18.11	00:00:00
2016-08-10	9,627,500	18.63	19.01	18.60	18.96	00:00:00
2016-08-11	7,950,700	19.00	19.35	18.85	18.96	00:00:00
2016-08-12	5,152,000	19.34	19.34	18.73	18.88	00:00:00
2016-08-15	3,960,100	18.91	19.10	18.75	18.84	00:00:00
2016-08-16	4,344,300	18.92	19.00	18.74	18.83	00:00:00
2016-08-17	8,968,700	18.66	18.68	18.06	18.50	00:00:00
2016-08-18	5,119,900	18.65	18.81	18.48	18.70	00:00:00
2016-08-19	9,570,300	18.33	18.51	18.17	18.33	00:00:00
2016-08-22	6,224,200	18.01	18.03	17.77	17.94	00:00:00
2016-08-23	6,422,600	18.05	18.07	17.64	17.69	00:00:00
2016-08-24	21,441,400	17.62	17.62	15.76	16.05	00:00:00
2016-08-25	9,875,500	15.96	16.45	15.73	16.06	00:00:00
2016-08-26	13,808,500	16.29	16.64	15.76	15.95	00:00:00
2016-08-29	7,578,000	15.88	16.49	15.85	16.32	00:00:00
2016-09-07	8,557,200	16.75	16.79	16.35	16.66	00:00:00
2016-09-08	6,192,000	16.74	16.87	16.43	16.53	00:00:00
2016-09-15	6,588,800	15.69	16.05	15.44	15.80	00:00:00
2016-09-16	12,030,600	15.66	15.76	15.23	15.57	00:00:00
2016-09-19	5,807,700	15.79	15.88	15.50	15.69	00:00:00
2016-09-22	9,442,900	17.05	17.31	16.95	17.09	00:00:00
2016-09-23	5,531,100	17.02	17.08	16.49	16.66	00:00:00
2016-09-27	6,136,600	16.24	16.42	16.08	16.27	00:00:00
2016-09-28	8,707,000	16.25	16.64	15.89	16.59	00:00:00
2016-09-29	6,252,500	16.42	16.77	16.33	16.65	00:00:00
2016-09-30	6,086,400	16.89	16.98	16.48	16.52	00:00:00
2016-10-11	7,157,500	14.07	14.21	13.86	13.99	00:00:00
2016-10-12	6,884,000	14.18	14.50	14.01	14.34	00:00:00
2016-10-20	6,585,200	15.44	15.48	15.28	15.40	00:00:00
2016-10-21	5,843,900	15.30	15.59	15.29	15.51	00:00:00
2016-10-24	8,595,200	15.66	15.68	15.07	15.29	00:00:00
2016-10-25	7,401,100	15.43	15.78	15.24	15.59	00:00:00
2016-10-26	5,788,000	15.57	15.76	15.18	15.32	00:00:00
2016-11-08	6,788,100	14.78	15.00	14.53	14.75	00:00:00
2016-11-09	12,677,800	15.63	15.69	14.78	15.02	00:00:00
2016-11-10	15,972,400	14.90	14.90	13.87	13.96	00:00:00
2016-11-11	16,646,000	13.87	13.94	13.02	13.14	00:00:00
2016-11-22	6,582,000	13.75	13.75	13.20	13.50	00:00:00
2016-11-23	10,791,300	12.97	13.00	12.65	12.91	00:00:00
2016-11-25	4,099,500	13.04	13.24	12.96	13.01	00:00:00
2016-12-01	8,136,400	13.03	13.48	12.86	13.22	00:00:00
2016-12-02	8,668,200	13.44	13.66	13.32	13.56	00:00:00
2016-12-05	8,771,900	13.39	13.78	13.15	13.49	00:00:00
2016-12-06	5,842,500	13.52	13.71	13.31	13.37	00:00:00
2016-12-07	6,325,600	13.55	13.71	13.39	13.49	00:00:00
2016-12-08	4,806,500	13.48	13.57	13.39	13.53	00:00:00
2016-12-12	9,627,800	13.27	13.53	13.14	13.16	00:00:00
2016-12-13	8,716,400	13.19	13.29	12.93	13.25	00:00:00
2016-12-14	14,720,700	13.39	13.58	12.40	12.42	00:00:00
2016-12-15	14,461,800	12.07	12.29	11.91	12.19	00:00:00
2016-12-16	15,846,800	12.31	12.55	12.13	12.53	00:00:00
2016-12-19	10,707,700	12.41	12.52	12.10	12.37	00:00:00
2016-12-20	7,084,700	12.09	12.36	12.02	12.32	00:00:00
2016-12-21	8,221,100	12.42	12.48	12.27	12.42	00:00:00
2016-12-22	6,756,600	12.26	12.53	12.22	12.36	00:00:00
2016-12-23	5,270,600	12.37	12.70	12.32	12.60	00:00:00
2016-12-28	6,576,600	12.82	13.21	12.80	13.16	00:00:00
2016-12-29	12,626,500	13.35	13.93	13.28	13.87	00:00:00
2016-12-30	10,216,200	13.98	14.31	13.60	13.60	00:00:00
2017-01-03	10,762,500	13.65	14.17	13.65	14.05	00:00:00
2017-01-06	8,870,300	14.75	14.98	14.35	14.62	00:00:00
2017-01-09	7,490,700	14.89	14.89	14.37	14.46	00:00:00
2017-01-10	6,292,100	14.68	14.77	14.34	14.45	00:00:00
2017-01-11	8,578,000	14.37	14.60	14.08	14.47	00:00:00
2017-01-12	9,396,300	14.83	14.94	14.48	14.61	00:00:00
2017-01-13	6,028,500	14.44	14.69	14.23	14.60	00:00:00
2017-01-26	7,155,600	15.65	15.78	15.51	15.62	00:00:00
2017-01-27	4,917,600	15.57	15.77	15.53	15.76	00:00:00
2017-01-31	9,638,700	16.14	16.40	16.00	16.17	00:00:00
2017-02-01	10,229,500	15.99	16.02	15.72	15.96	00:00:00
2017-02-02	6,888,800	16.38	16.50	16.23	16.40	00:00:00
2017-02-03	6,849,300	16.25	16.56	16.14	16.28	00:00:00
2017-02-07	7,620,100	16.55	16.91	16.42	16.72	00:00:00
2017-02-08	6,798,000	16.83	17.02	16.76	16.94	00:00:00
2017-02-22	7,536,400	16.99	17.07	16.53	16.89	00:00:00
2017-02-23	6,808,700	17.20	17.28	16.80	16.82	00:00:00
2017-02-24	6,245,400	17.04	17.07	16.56	16.57	00:00:00
2017-03-09	4,483,600	14.65	14.80	14.56	14.58	00:00:00
2017-03-10	6,455,400	14.65	14.91	14.53	14.82	00:00:00
2017-03-21	10,217,700	15.52	15.90	15.48	15.84	00:00:00
2017-03-22	7,910,300	15.93	16.20	15.83	15.96	00:00:00
2017-04-17	3,851,600	15.45	15.53	15.33	15.38	00:00:00
2017-04-18	7,166,000	15.32	15.38	15.10	15.38	00:00:00
2017-04-19	11,076,600	15.19	15.23	14.72	14.90	00:00:00
2017-04-25	14,114,600	14.61	14.65	14.10	14.36	00:00:00
2017-04-26	8,825,700	14.33	14.56	14.15	14.53	00:00:00
2017-05-01	7,387,900	13.83	13.94	13.58	13.65	00:00:00
2017-05-02	6,353,300	13.59	13.81	13.52	13.74	00:00:00
2017-05-03	7,192,495	13.70	13.88	13.52	13.53	00:00:00
2017-05-04	9,337,244	13.36	13.40	13.17	13.39	00:00:00
2017-05-05	6,353,609	13.45	13.67	13.42	13.61	00:00:00
2017-05-08	5,097,631	13.64	13.75	13.53	13.71	00:00:00
2017-05-09	7,031,186	13.59	13.71	13.49	13.68	00:00:00
2017-05-10	7,085,624	13.83	14.08	13.82	13.89	00:00:00
2017-05-11	7,212,989	13.95	14.22	13.89	14.12	00:00:00
2017-05-12	8,882,863	14.25	14.36	14.04	14.22	00:00:00
2017-05-15	4,891,195	14.43	14.45	14.12	14.20	00:00:00
2017-05-16	4,744,195	14.30	14.36	14.19	14.29	00:00:00
2017-05-17	11,357,127	14.64	14.65	14.19	14.26	00:00:00
2017-05-18	9,017,923	14.20	14.20	13.72	13.88	00:00:00
2017-05-19	10,662,045	13.98	14.00	13.78	13.84	00:00:00
2017-05-22	5,442,574	13.92	14.22	13.89	14.05	00:00:00
2017-05-23	8,535,707	14.03	14.10	13.53	13.55	00:00:00
2017-05-24	9,362,687	13.53	13.72	13.34	13.69	00:00:00
2017-05-25	4,841,579	13.60	13.68	13.48	13.55	00:00:00
2017-05-26	5,251,048	13.75	13.81	13.62	13.72	00:00:00
2017-05-30	4,248,198	13.57	13.72	13.52	13.61	00:00:00
2017-05-31	5,054,678	13.57	13.72	13.51	13.59	00:00:00
2017-06-01	5,285,457	13.52	13.78	13.48	13.66	00:00:00
2017-06-02	6,135,204	13.83	13.91	13.45	13.46	00:00:00
2017-06-05	4,104,859	13.52	13.56	13.28	13.40	00:00:00
2017-06-06	8,820,692	13.58	14.07	13.55	14.06	00:00:00
2017-06-07	6,384,566	13.99	14.14	13.83	13.98	00:00:00
Filter the historical quotes: from / / to / /
<< < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 > >>