|
 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 | | | Date | Volume | Open | High | Low | Close | Time | | 2018-06-26 | 3,883,211 | 13.38 | 13.52 | 13.26 | 13.44 | 00:00:00 | | 2018-06-27 | 4,309,031 | 13.38 | 13.50 | 13.25 | 13.27 | 00:00:00 | | 2018-06-28 | 3,824,202 | 13.30 | 13.43 | 13.21 | 13.29 | 00:00:00 | | 2018-06-29 | 5,841,421 | 13.30 | 13.77 | 13.30 | 13.71 | 00:00:00 | | 2018-07-02 | 3,345,166 | 13.61 | 13.72 | 13.46 | 13.55 | 00:00:00 | | 2018-07-03 | 3,266,906 | 13.76 | 14.06 | 13.70 | 13.92 | 00:00:00 | | 2018-07-05 | 4,832,512 | 14.03 | 14.16 | 13.98 | 14.10 | 00:00:00 | | 2018-07-06 | 2,367,526 | 14.01 | 14.19 | 13.96 | 13.97 | 00:00:00 | | 2018-07-09 | 3,062,462 | 14.08 | 14.15 | 13.85 | 13.85 | 00:00:00 | | 2018-07-10 | 605,981 | 13.79 | 13.82 | 13.70 | 13.79 | 00:00:00 | | 2018-07-11 | 7,649,545 | 13.73 | 13.73 | 13.16 | 13.23 | 00:00:00 | | 2018-07-12 | 5,272,351 | 13.30 | 13.47 | 13.25 | 13.30 | 00:00:00 | | 2018-07-13 | 2,804,520 | 13.24 | 13.34 | 13.20 | 13.23 | 00:00:00 | | 2018-07-16 | 2,819,802 | 13.22 | 13.25 | 13.12 | 13.13 | 00:00:00 | | 2018-07-17 | 4,243,383 | 13.05 | 13.29 | 13.02 | 13.25 | 00:00:00 | | 2018-07-18 | 5,010,436 | 13.21 | 13.46 | 13.18 | 13.38 | 00:00:00 | | 2018-07-19 | 7,110,017 | 13.15 | 13.57 | 13.15 | 13.35 | 00:00:00 | | 2018-07-20 | 5,674,393 | 13.50 | 13.67 | 13.45 | 13.61 | 00:00:00 | | 2018-07-23 | 6,946,938 | 13.51 | 13.51 | 13.19 | 13.20 | 00:00:00 | | 2018-07-24 | 4,903,070 | 13.26 | 13.35 | 13.18 | 13.31 | 00:00:00 | | 2018-07-25 | 4,819,500 | 13.40 | 13.45 | 13.20 | 13.36 | 00:00:00 | | 2018-07-26 | 10,246,401 | 13.03 | 13.07 | 12.50 | 12.52 | 00:00:00 | | 2018-07-27 | 4,691,047 | 12.54 | 12.64 | 12.37 | 12.50 | 00:00:00 | | 2018-07-30 | 3,146,828 | 12.52 | 12.60 | 12.47 | 12.54 | 00:00:00 | | 2018-07-31 | 4,561,201 | 12.49 | 12.59 | 12.41 | 12.50 | 00:00:00 | | 2018-08-01 | 4,982,952 | 12.49 | 12.49 | 12.27 | 12.33 | 00:00:00 | | 2018-08-02 | 4,391,727 | 12.28 | 12.36 | 12.12 | 12.17 | 00:00:00 | | 2018-08-03 | 3,004,772 | 12.21 | 12.43 | 12.18 | 12.36 | 00:00:00 | | 2018-08-06 | 4,496,884 | 12.22 | 12.29 | 12.15 | 12.17 | 00:00:00 | | 2018-08-07 | 5,664,548 | 12.33 | 12.34 | 12.00 | 12.03 | 00:00:00 | | 2018-08-08 | 5,522,974 | 12.05 | 12.16 | 12.02 | 12.13 | 00:00:00 | | 2018-08-09 | 3,884,417 | 12.15 | 12.22 | 12.02 | 12.04 | 00:00:00 | | 2018-08-10 | 4,182,850 | 12.02 | 12.14 | 11.89 | 11.91 | 00:00:00 | | 2018-08-13 | 8,346,848 | 11.84 | 11.87 | 11.46 | 11.52 | 00:00:00 | | 2018-08-14 | 9,421,667 | 11.62 | 11.62 | 11.28 | 11.35 | 00:00:00 | | 2018-08-15 | 12,242,822 | 11.20 | 11.21 | 10.58 | 10.76 | 00:00:00 | | 2018-08-16 | 10,993,353 | 10.87 | 10.96 | 10.38 | 10.39 | 00:00:00 | | 2018-08-17 | 11,991,122 | 10.46 | 10.82 | 10.45 | 10.74 | 00:00:00 | | 2018-08-20 | 8,598,293 | 10.88 | 10.92 | 10.63 | 10.79 | 00:00:00 | | 2018-08-21 | 4,149,737 | 10.82 | 10.92 | 10.72 | 10.87 | 00:00:00 | | 2018-08-22 | 8,660,799 | 10.98 | 11.27 | 10.98 | 11.17 | 00:00:00 | | 2018-08-23 | 6,966,603 | 11.08 | 11.08 | 10.71 | 10.80 | 00:00:00 | | 2018-08-24 | 7,257,502 | 10.96 | 11.28 | 10.91 | 11.15 | 00:00:00 | | 2018-08-27 | 4,768,159 | 11.19 | 11.35 | 11.15 | 11.31 | 00:00:00 | | 2018-08-28 | 6,629,251 | 11.41 | 11.46 | 11.08 | 11.13 | 00:00:00 | | 2018-08-29 | 5,813,917 | 11.19 | 11.22 | 11.06 | 11.10 | 00:00:00 | | 2018-08-30 | 5,932,476 | 11.01 | 11.04 | 10.87 | 10.90 | 00:00:00 | | 2018-08-31 | 5,386,555 | 10.95 | 11.09 | 10.81 | 10.84 | 00:00:00 | | 2018-09-04 | 11,800,282 | 10.70 | 10.72 | 10.16 | 10.25 | 00:00:00 | | 2018-09-05 | 7,214,357 | 10.29 | 10.30 | 10.10 | 10.17 | 00:00:00 | | 2018-09-06 | 7,352,781 | 10.25 | 10.36 | 10.12 | 10.20 | 00:00:00 | | 2018-09-07 | 660,959 | 10.09 | 10.15 | 10.02 | 10.15 | 00:00:00 | | 2018-09-10 | 5,082,149 | 10.28 | 10.33 | 10.06 | 10.07 | 00:00:00 | | 2018-09-11 | 7,427,237 | 10.02 | 10.11 | 9.89 | 10.06 | 00:00:00 | | 2018-09-12 | 11,875,678 | 10.03 | 10.36 | 10.00 | 10.27 | 00:00:00 | | 2018-09-13 | 9,732,557 | 10.37 | 10.40 | 10.12 | 10.26 | 00:00:00 | | 2018-09-14 | 12,255,941 | 10.28 | 10.43 | 10.21 | 10.23 | 00:00:00 | | 2018-09-17 | 6,991,443 | 10.30 | 10.60 | 10.25 | 10.54 | 00:00:00 | | 2018-09-18 | 6,627,499 | 10.65 | 10.76 | 10.57 | 10.62 | 00:00:00 | | 2018-09-19 | 7,554,204 | 10.73 | 10.96 | 10.72 | 10.80 | 00:00:00 | | 2018-09-20 | 7,096,186 | 11.00 | 11.00 | 10.69 | 10.77 | 00:00:00 | | 2018-09-21 | 15,555,971 | 10.65 | 10.79 | 10.38 | 10.60 | 00:00:00 | | 2018-09-24 | 7,756,549 | 10.72 | 10.89 | 10.57 | 10.64 | 00:00:00 | | 2018-09-25 | 9,223,683 | 10.70 | 10.75 | 10.41 | 10.46 | 00:00:00 | | 2018-09-26 | 10,364,494 | 10.40 | 10.44 | 10.12 | 10.16 | 00:00:00 | | 2018-09-27 | 10,716,417 | 10.05 | 10.25 | 10.00 | 10.16 | 00:00:00 | | 2018-09-28 | 6,090,088 | 10.28 | 10.33 | 10.17 | 10.20 | 00:00:00 | | 2018-10-01 | 4,838,346 | 10.24 | 10.30 | 10.14 | 10.22 | 00:00:00 | | 2018-10-02 | 10,797,908 | 10.29 | 10.63 | 10.27 | 10.55 | 00:00:00 | | 2018-10-03 | 7,376,485 | 10.57 | 10.59 | 10.24 | 10.30 | 00:00:00 | | 2018-10-04 | 6,597,345 | 10.26 | 10.37 | 10.14 | 10.21 | 00:00:00 | | 2018-10-05 | 10,875,644 | 10.27 | 10.30 | 9.99 | 9.99 | 00:00:00 | | 2018-10-08 | 9,433,339 | 9.89 | 10.13 | 9.75 | 10.13 | 00:00:00 | | 2018-10-09 | 7,822,907 | 10.01 | 10.06 | 9.86 | 9.94 | 00:00:00 | | 2018-10-10 | 8,720,664 | 9.96 | 10.24 | 9.82 | 10.11 | 00:00:00 | | 2018-10-11 | 21,330,852 | 10.28 | 10.93 | 10.18 | 10.80 | 00:00:00 | | 2018-10-12 | 12,726,086 | 10.77 | 10.91 | 10.45 | 10.76 | 00:00:00 | | 2018-10-15 | 11,372,197 | 10.94 | 11.17 | 10.76 | 10.86 | 00:00:00 | | 2018-10-16 | 8,967,697 | 10.96 | 11.00 | 10.58 | 10.78 | 00:00:00 | | 2018-10-17 | 11,370,505 | 10.71 | 11.05 | 10.65 | 10.89 | 00:00:00 | | 2018-10-18 | 10,968,823 | 10.81 | 11.15 | 10.77 | 10.91 | 00:00:00 | | 2018-10-19 | 8,525,167 | 10.95 | 11.06 | 10.85 | 10.88 | 00:00:00 | | 2018-10-22 | 12,100,671 | 10.86 | 10.88 | 10.53 | 10.56 | 00:00:00 | | 2018-10-23 | 12,191,206 | 10.87 | 10.93 | 10.62 | 10.67 | 00:00:00 | | 2018-10-24 | 9,090,010 | 10.64 | 10.69 | 10.41 | 10.44 | 00:00:00 | | 2018-10-25 | 49,715,029 | 9.73 | 9.79 | 8.42 | 8.49 | 00:00:00 | | 2018-10-26 | 22,559,511 | 8.70 | 9.12 | 8.53 | 8.84 | 00:00:00 | | 2018-10-29 | 19,683,074 | 8.86 | 9.27 | 8.69 | 8.98 | 00:00:00 | | 2018-10-30 | 13,732,338 | 8.96 | 9.08 | 8.83 | 9.04 | 00:00:00 | | 2018-10-31 | 21,450,955 | 8.90 | 9.15 | 8.62 | 9.02 | 00:00:00 | | 2018-11-01 | 10,938,422 | 9.27 | 9.68 | 9.22 | 9.61 | 00:00:00 | | 2018-11-02 | 8,762,737 | 9.54 | 9.71 | 9.47 | 9.63 | 00:00:00 | | 2018-11-05 | 12,148,923 | 9.63 | 9.70 | 9.34 | 9.51 | 00:00:00 | | 2018-11-06 | 5,467,187 | 9.48 | 9.60 | 9.34 | 9.38 | 00:00:00 | | 2018-11-07 | 5,748,004 | 9.44 | 9.50 | 9.33 | 9.33 | 00:00:00 | | 2018-11-08 | 8,092,586 | 9.30 | 9.48 | 9.25 | 9.38 | 00:00:00 | | 2018-11-09 | 7,815,219 | 9.24 | 9.29 | 9.00 | 9.19 | 00:00:00 | | 2018-11-12 | 7,213,048 | 9.10 | 9.20 | 8.98 | 9.00 | 00:00:00 | | 2018-11-13 | 6,594,721 | 9.00 | 9.13 | 8.84 | 8.88 | 00:00:00 | | 2018-11-14 | 8,612,516 | 8.85 | 9.30 | 8.83 | 9.14 | 00:00:00 | | 2018-11-15 | 7,994,303 | 9.19 | 9.35 | 9.10 | 9.27 | 00:00:00 | | 2018-11-16 | 9,268,071 | 9.48 | 9.59 | 9.42 | 9.44 | 00:00:00 | | 2018-11-19 | 8,767,915 | 9.38 | 9.64 | 9.36 | 9.48 | 00:00:00 | | 2018-11-20 | 10,422,714 | 9.50 | 9.60 | 9.27 | 9.50 | 00:00:00 | | 2018-11-21 | 8,400,257 | 9.56 | 9.92 | 9.56 | 9.81 | 00:00:00 | | 2018-11-23 | 4,600,497 | 9.77 | 9.79 | 9.40 | 9.42 | 00:00:00 | | 2018-11-26 | 6,563,172 | 9.63 | 9.80 | 9.50 | 9.56 | 00:00:00 | | 2018-11-27 | 6,693,898 | 9.57 | 9.59 | 9.23 | 9.37 | 00:00:00 | | 2018-11-28 | 7,296,828 | 9.31 | 9.56 | 9.21 | 9.51 | 00:00:00 | | 2018-11-29 | 5,734,723 | 9.57 | 9.66 | 9.42 | 9.43 | 00:00:00 | | 2018-11-30 | 7,697,836 | 9.35 | 9.39 | 9.13 | 9.28 | 00:00:00 | | 2018-12-03 | 3,042,727 | 9.46 | 9.48 | 9.28 | 9.29 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 > >> |
|
