|
 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 2024-04-27 | | | Date | Volume | Open | High | Low | Close | Time | | 2017-06-07 | 6,384,566 | 13.99 | 14.14 | 13.83 | 13.98 | 00:00:00 | | 2017-06-08 | 6,494,821 | 13.87 | 13.90 | 13.52 | 13.69 | 00:00:00 | | 2017-06-09 | 6,841,786 | 13.52 | 13.56 | 13.34 | 13.43 | 00:00:00 | | 2017-06-12 | 5,882,214 | 13.41 | 13.62 | 13.36 | 13.50 | 00:00:00 | | 2017-06-13 | 6,091,099 | 13.52 | 13.72 | 13.40 | 13.64 | 00:00:00 | | 2017-06-14 | 10,248,476 | 13.86 | 13.87 | 13.12 | 13.20 | 00:00:00 | | 2017-06-15 | 7,683,911 | 13.10 | 13.24 | 12.98 | 13.09 | 00:00:00 | | 2017-06-16 | 8,928,295 | 13.07 | 13.14 | 13.01 | 13.12 | 00:00:00 | | 2017-06-19 | 4,556,572 | 13.01 | 13.21 | 13.01 | 13.05 | 00:00:00 | | 2017-06-20 | 4,090,369 | 13.10 | 13.12 | 12.97 | 13.05 | 00:00:00 | | 2017-06-21 | 5,611,563 | 13.08 | 13.41 | 13.00 | 13.39 | 00:00:00 | | 2017-06-22 | 6,626,815 | 13.50 | 13.66 | 13.46 | 13.53 | 00:00:00 | | 2017-06-23 | 6,591,542 | 13.65 | 13.83 | 13.56 | 13.80 | 00:00:00 | | 2017-06-26 | 4,079,016 | 13.61 | 13.80 | 13.58 | 13.67 | 00:00:00 | | 2017-06-27 | 5,461,665 | 13.74 | 13.79 | 13.34 | 13.37 | 00:00:00 | | 2017-06-28 | 3,694,934 | 13.47 | 13.51 | 13.20 | 13.34 | 00:00:00 | | 2017-06-29 | 7,745,531 | 13.24 | 13.27 | 12.95 | 12.97 | 00:00:00 | | 2017-06-30 | 9,115,800 | 12.98 | 13.00 | 12.82 | 12.91 | 00:00:00 | | 2017-07-03 | 4,942,877 | 12.71 | 12.79 | 12.57 | 12.72 | 00:00:00 | | 2017-07-05 | 8,501,994 | 12.58 | 12.85 | 12.51 | 12.85 | 00:00:00 | | 2017-07-06 | 5,260,582 | 12.82 | 12.90 | 12.73 | 12.79 | 00:00:00 | | 2017-07-07 | 7,813,743 | 12.73 | 12.76 | 12.43 | 12.51 | 00:00:00 | | 2017-07-10 | 7,434,495 | 12.47 | 12.77 | 12.42 | 12.74 | 00:00:00 | | 2017-07-11 | 6,021,480 | 12.70 | 12.87 | 12.58 | 12.84 | 00:00:00 | | 2017-07-12 | 8,241,804 | 13.10 | 13.16 | 12.89 | 12.99 | 00:00:00 | | 2017-07-13 | 5,138,869 | 13.01 | 13.08 | 12.86 | 12.89 | 00:00:00 | | 2017-07-14 | 7,033,295 | 13.11 | 13.18 | 12.99 | 13.02 | 00:00:00 | | 2017-07-17 | 4,493,464 | 13.13 | 13.27 | 13.13 | 13.18 | 00:00:00 | | 2017-07-18 | 9,214,366 | 13.41 | 13.48 | 13.26 | 13.41 | 00:00:00 | | 2017-07-19 | 6,253,584 | 13.42 | 13.61 | 13.41 | 13.53 | 00:00:00 | | 2017-07-20 | 6,711,708 | 13.47 | 13.73 | 13.47 | 13.62 | 00:00:00 | | 2017-07-21 | 6,804,415 | 13.71 | 13.76 | 13.59 | 13.72 | 00:00:00 | | 2017-07-24 | 6,955,102 | 13.70 | 13.78 | 13.42 | 13.43 | 00:00:00 | | 2017-07-25 | 7,318,484 | 13.49 | 13.62 | 13.35 | 13.42 | 00:00:00 | | 2017-07-26 | 11,945,371 | 13.37 | 13.88 | 13.35 | 13.79 | 00:00:00 | | 2017-07-27 | 20,094,133 | 13.92 | 13.94 | 12.79 | 12.81 | 00:00:00 | | 2017-07-28 | 8,514,785 | 12.95 | 13.13 | 12.88 | 13.05 | 00:00:00 | | 2017-07-31 | 9,105,999 | 13.03 | 13.28 | 12.98 | 13.13 | 00:00:00 | | 2017-08-01 | 6,788,080 | 13.09 | 13.19 | 12.88 | 13.07 | 00:00:00 | | 2017-08-02 | 5,780,537 | 12.99 | 13.10 | 12.95 | 12.96 | 00:00:00 | | 2017-08-03 | 6,330,963 | 12.95 | 13.02 | 12.78 | 12.81 | 00:00:00 | | 2017-08-04 | 8,834,356 | 12.75 | 12.77 | 12.46 | 12.56 | 00:00:00 | | 2017-08-07 | 4,636,548 | 12.68 | 12.74 | 12.52 | 12.56 | 00:00:00 | | 2017-08-08 | 7,262,693 | 12.75 | 12.78 | 12.49 | 12.55 | 00:00:00 | | 2017-08-09 | 9,055,119 | 12.77 | 12.80 | 12.60 | 12.72 | 00:00:00 | | 2017-08-10 | 9,149,752 | 12.96 | 13.04 | 12.78 | 13.03 | 00:00:00 | | 2017-08-11 | 7,464,562 | 13.10 | 13.15 | 12.88 | 13.00 | 00:00:00 | | 2017-08-14 | 4,690,926 | 12.87 | 12.90 | 12.72 | 12.83 | 00:00:00 | | 2017-08-15 | 4,377,926 | 12.63 | 12.75 | 12.61 | 12.73 | 00:00:00 | | 2017-08-16 | 7,515,463 | 12.74 | 13.12 | 12.69 | 13.03 | 00:00:00 | | 2017-08-17 | 6,979,665 | 13.13 | 13.19 | 13.03 | 13.17 | 00:00:00 | | 2017-08-18 | 8,731,847 | 13.38 | 13.39 | 12.85 | 12.87 | 00:00:00 | | 2017-08-21 | 6,321,383 | 12.91 | 13.04 | 12.88 | 13.01 | 00:00:00 | | 2017-08-22 | 4,771,591 | 12.98 | 13.03 | 12.90 | 12.91 | 00:00:00 | | 2017-08-23 | 3,914,672 | 13.00 | 13.03 | 12.87 | 13.02 | 00:00:00 | | 2017-08-24 | 3,616,302 | 13.00 | 13.09 | 12.96 | 13.01 | 00:00:00 | | 2017-08-25 | 4,844,779 | 13.04 | 13.21 | 12.97 | 13.07 | 00:00:00 | | 2017-08-28 | 8,437,704 | 13.23 | 13.50 | 13.11 | 13.49 | 00:00:00 | | 2017-08-29 | 8,842,598 | 13.79 | 13.79 | 13.48 | 13.59 | 00:00:00 | | 2017-08-30 | 4,966,580 | 13.53 | 13.56 | 13.32 | 13.38 | 00:00:00 | | 2017-08-31 | 8,197,999 | 13.44 | 13.78 | 13.35 | 13.75 | 00:00:00 | | 2017-09-01 | 4,826,523 | 13.82 | 13.82 | 13.62 | 13.75 | 00:00:00 | | 2017-09-05 | 7,993,228 | 13.90 | 14.07 | 13.86 | 14.07 | 00:00:00 | | 2017-09-06 | 9,430,877 | 13.97 | 14.16 | 13.67 | 13.83 | 00:00:00 | | 2017-09-07 | 8,087,384 | 14.03 | 14.27 | 13.91 | 14.17 | 00:00:00 | | 2017-09-08 | 8,995,235 | 14.22 | 14.24 | 14.06 | 14.19 | 00:00:00 | | 2017-09-11 | 8,728,878 | 13.94 | 14.23 | 13.79 | 13.83 | 00:00:00 | | 2017-09-12 | 4,999,699 | 13.77 | 13.89 | 13.69 | 13.83 | 00:00:00 | | 2017-09-13 | 7,702,021 | 13.81 | 13.83 | 13.42 | 13.43 | 00:00:00 | | 2017-09-14 | 5,802,889 | 13.41 | 13.55 | 13.31 | 13.43 | 00:00:00 | | 2017-09-15 | 7,070,997 | 13.45 | 13.52 | 13.22 | 13.25 | 00:00:00 | | 2017-09-18 | 7,207,311 | 13.12 | 13.16 | 12.90 | 12.97 | 00:00:00 | | 2017-09-19 | 9,304,861 | 13.01 | 13.05 | 12.82 | 12.85 | 00:00:00 | | 2017-09-20 | 11,313,677 | 12.93 | 13.13 | 12.57 | 12.77 | 00:00:00 | | 2017-09-21 | 7,162,478 | 12.63 | 12.89 | 12.60 | 12.74 | 00:00:00 | | 2017-09-22 | 3,748,358 | 12.87 | 12.89 | 12.76 | 12.87 | 00:00:00 | | 2017-09-25 | 7,016,654 | 12.94 | 13.12 | 12.80 | 13.06 | 00:00:00 | | 2017-09-26 | 4,630,518 | 12.94 | 13.02 | 12.87 | 12.88 | 00:00:00 | | 2017-09-27 | 5,171,726 | 12.75 | 12.85 | 12.69 | 12.72 | 00:00:00 | | 2017-09-28 | 4,040,747 | 12.72 | 12.82 | 12.66 | 12.76 | 00:00:00 | | 2017-09-29 | 6,238,298 | 12.91 | 13.07 | 12.75 | 12.96 | 00:00:00 | | 2017-10-02 | 5,936,127 | 12.95 | 13.34 | 12.92 | 13.13 | 00:00:00 | | 2017-10-03 | 4,465,711 | 13.17 | 13.26 | 13.10 | 13.19 | 00:00:00 | | 2017-10-04 | 3,836,121 | 13.24 | 13.36 | 13.19 | 13.26 | 00:00:00 | | 2017-10-05 | 4,035,874 | 13.23 | 13.33 | 13.22 | 13.26 | 00:00:00 | | 2017-10-06 | 4,377,531 | 13.22 | 13.36 | 13.07 | 13.30 | 00:00:00 | | 2017-10-09 | 4,123,794 | 13.36 | 13.41 | 13.27 | 13.38 | 00:00:00 | | 2017-10-10 | 6,806,862 | 13.46 | 13.56 | 13.29 | 13.30 | 00:00:00 | | 2017-10-11 | 5,152,745 | 13.37 | 13.41 | 13.10 | 13.36 | 00:00:00 | | 2017-10-12 | 4,056,307 | 13.32 | 13.44 | 13.26 | 13.29 | 00:00:00 | | 2017-10-13 | 6,970,344 | 13.44 | 13.46 | 13.31 | 13.40 | 00:00:00 | | 2017-10-16 | 6,795,857 | 13.42 | 13.44 | 13.00 | 13.06 | 00:00:00 | | 2017-10-17 | 5,405,775 | 12.99 | 13.19 | 12.92 | 13.14 | 00:00:00 | | 2017-10-18 | 5,039,463 | 13.07 | 13.19 | 13.04 | 13.15 | 00:00:00 | | 2017-10-19 | 6,380,092 | 13.20 | 13.36 | 13.12 | 13.26 | 00:00:00 | | 2017-10-20 | 4,590,473 | 13.22 | 13.24 | 13.08 | 13.09 | 00:00:00 | | 2017-10-23 | 4,920,391 | 13.02 | 13.12 | 12.96 | 13.03 | 00:00:00 | | 2017-10-24 | 5,997,037 | 12.95 | 13.04 | 12.89 | 12.94 | 00:00:00 | | 2017-10-25 | 6,368,692 | 12.95 | 12.99 | 12.78 | 12.90 | 00:00:00 | | 2017-10-26 | 18,359,012 | 12.89 | 13.66 | 12.79 | 12.92 | 00:00:00 | | 2017-12-04 | 7,303,736 | 12.66 | 12.71 | 12.52 | 12.56 | 00:00:00 | | 2017-12-05 | 11,334,976 | 12.55 | 12.55 | 12.22 | 12.29 | 00:00:00 | | 2017-12-06 | 7,734,520 | 12.28 | 12.29 | 12.05 | 12.08 | 00:00:00 | | 2017-12-07 | 8,904,230 | 11.96 | 12.15 | 11.92 | 12.02 | 00:00:00 | | 2017-12-08 | 5,149,302 | 12.05 | 12.20 | 11.96 | 11.96 | 00:00:00 | | 2017-12-11 | 7,818,880 | 11.95 | 12.01 | 11.78 | 11.84 | 00:00:00 | | 2017-12-12 | 8,336,586 | 11.80 | 11.84 | 11.64 | 11.78 | 00:00:00 | | 2017-12-13 | 14,740,946 | 11.85 | 12.48 | 11.82 | 12.46 | 00:00:00 | | 2017-12-14 | 10,357,498 | 12.40 | 12.50 | 12.27 | 12.42 | 00:00:00 | | 2017-12-15 | 14,233,319 | 12.48 | 12.51 | 12.33 | 12.37 | 00:00:00 | | 2017-12-18 | 6,889,934 | 12.46 | 12.51 | 12.34 | 12.38 | 00:00:00 | | 2017-12-19 | 6,355,567 | 12.23 | 12.38 | 12.23 | 12.32 | 00:00:00 | | 2017-12-20 | 6,918,698 | 12.33 | 12.54 | 12.25 | 12.50 | 00:00:00 | | 2017-12-21 | 7,195,007 | 12.46 | 12.59 | 12.43 | 12.48 | 00:00:00 | | 2017-12-22 | 3,932,060 | 12.48 | 12.66 | 12.47 | 12.58 | 00:00:00 | | 2017-12-26 | 4,675,781 | 12.61 | 12.82 | 12.58 | 12.72 | 00:00:00 | | 2017-12-27 | 7,451,403 | 12.73 | 12.78 | 12.59 | 12.68 | 00:00:00 | | 2017-12-28 | 4,159,819 | 12.72 | 12.81 | 12.59 | 12.71 | 00:00:00 | | 2017-12-29 | 4,299,714 | 12.75 | 12.86 | 12.65 | 12.77 | 00:00:00 | | 2018-01-02 | 9,156,922 | 12.95 | 13.23 | 12.90 | 13.22 | 00:00:00 | | 2018-01-03 | 10,286,164 | 13.24 | 13.39 | 13.00 | 13.33 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 > >> |
|
