|
 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 2024-04-18 | | | Date | Volume | Open | High | Low | Close | Time | | 2002-04-17 | 1,579,000 | 16.65 | 16.75 | 16.35 | 16.52 | 00:00:00 | | 2002-04-18 | 2,369,000 | 16.95 | 17.25 | 16.30 | 16.41 | 00:00:00 | | 2002-04-19 | 1,270,800 | 16.30 | 17.04 | 16.29 | 17.00 | 00:00:00 | | 2002-04-22 | 1,348,800 | 17.10 | 17.26 | 16.70 | 17.06 | 00:00:00 | | 2002-04-23 | 1,426,400 | 17.10 | 17.49 | 16.92 | 17.47 | 00:00:00 | | 2002-04-24 | 1,350,200 | 17.48 | 17.54 | 17.30 | 17.48 | 00:00:00 | | 2002-04-25 | 2,492,400 | 18.28 | 18.33 | 17.45 | 17.50 | 00:00:00 | | 2002-04-26 | 1,896,200 | 17.50 | 18.47 | 17.30 | 18.47 | 00:00:00 | | 2002-04-29 | 1,900,200 | 18.45 | 18.84 | 18.21 | 18.58 | 00:00:00 | | 2002-04-30 | 1,232,800 | 18.20 | 18.20 | 17.67 | 17.81 | 00:00:00 | | 2002-05-01 | 2,418,600 | 17.80 | 18.64 | 17.60 | 18.22 | 00:00:00 | | 2002-05-02 | 1,590,400 | 18.23 | 18.90 | 18.23 | 18.58 | 00:00:00 | | 2002-05-03 | 1,431,800 | 19.12 | 19.22 | 18.80 | 19.11 | 00:00:00 | | 2002-05-06 | 1,213,600 | 19.11 | 19.36 | 18.75 | 19.27 | 00:00:00 | | 2002-05-07 | 1,332,000 | 19.04 | 19.23 | 18.80 | 18.90 | 00:00:00 | | 2002-05-08 | 1,829,200 | 18.40 | 18.69 | 17.74 | 18.12 | 00:00:00 | | 2002-05-09 | 816,600 | 18.25 | 18.40 | 18.00 | 18.35 | 00:00:00 | | 2002-05-10 | 1,679,400 | 18.50 | 18.88 | 18.30 | 18.71 | 00:00:00 | | 2002-05-13 | 1,410,200 | 18.80 | 19.48 | 18.60 | 19.48 | 00:00:00 | | 2002-05-14 | 1,703,000 | 19.09 | 19.10 | 17.98 | 18.12 | 00:00:00 | | 2002-05-15 | 1,815,800 | 18.43 | 18.44 | 17.62 | 17.71 | 00:00:00 | | 2002-05-16 | 1,163,600 | 18.01 | 18.26 | 17.98 | 18.17 | 00:00:00 | | 2002-05-17 | 1,557,000 | 18.25 | 19.00 | 18.19 | 19.00 | 00:00:00 | | 2002-05-20 | 3,252,400 | 19.20 | 21.10 | 19.01 | 21.00 | 00:00:00 | | 2002-05-21 | 4,087,200 | 20.99 | 21.98 | 20.28 | 21.95 | 00:00:00 | | 2002-05-22 | 4,733,000 | 22.75 | 23.25 | 21.40 | 21.41 | 00:00:00 | | 2002-05-23 | 4,573,000 | 20.50 | 22.51 | 20.45 | 22.27 | 00:00:00 | | 2002-05-24 | 3,088,400 | 22.26 | 22.70 | 21.92 | 22.16 | 00:00:00 | | 2002-05-28 | 2,864,400 | 22.10 | 23.38 | 21.52 | 23.21 | 00:00:00 | | 2002-05-29 | 3,551,500 | 11.82 | 12.10 | 11.42 | 11.85 | 00:00:00 | | 2002-05-30 | 3,428,000 | 11.90 | 12.09 | 11.33 | 11.77 | 00:00:00 | | 2002-05-31 | 2,715,000 | 11.90 | 12.10 | 11.30 | 11.75 | 00:00:00 | | 2002-06-03 | 2,195,400 | 11.75 | 12.00 | 11.57 | 11.85 | 00:00:00 | | 2002-06-04 | 2,942,000 | 12.09 | 12.35 | 11.60 | 11.60 | 00:00:00 | | 2002-06-05 | 3,332,000 | 10.70 | 11.00 | 10.40 | 10.92 | 00:00:00 | | 2002-06-06 | 2,084,400 | 11.10 | 11.44 | 10.90 | 11.20 | 00:00:00 | | 2002-06-07 | 2,367,500 | 11.52 | 11.59 | 10.46 | 10.46 | 00:00:00 | | 2002-06-10 | 3,606,200 | 10.00 | 10.76 | 9.66 | 9.66 | 00:00:00 | | 2002-06-11 | 4,343,400 | 9.05 | 10.40 | 9.02 | 10.38 | 00:00:00 | | 2002-06-12 | 2,082,700 | 10.43 | 10.54 | 9.80 | 9.97 | 00:00:00 | | 2002-06-13 | 1,305,800 | 9.90 | 10.05 | 9.55 | 10.00 | 00:00:00 | | 2002-06-14 | 2,196,900 | 10.47 | 10.94 | 10.16 | 10.41 | 00:00:00 | | 2002-06-17 | 1,229,100 | 10.39 | 10.39 | 9.65 | 9.65 | 00:00:00 | | 2002-06-18 | 1,497,000 | 10.15 | 10.20 | 9.69 | 10.17 | 00:00:00 | | 2002-06-19 | 1,643,200 | 10.45 | 10.50 | 10.03 | 10.28 | 00:00:00 | | 2002-06-20 | 2,572,000 | 10.30 | 11.05 | 10.30 | 10.98 | 00:00:00 | | 2002-06-21 | 2,200,800 | 11.05 | 11.34 | 10.61 | 11.05 | 00:00:00 | | 2002-06-24 | 2,086,400 | 11.55 | 11.55 | 10.60 | 11.18 | 00:00:00 | | 2002-06-25 | 1,971,300 | 10.95 | 11.24 | 10.30 | 10.94 | 00:00:00 | | 2002-06-26 | 2,083,100 | 11.74 | 11.75 | 10.55 | 10.55 | 00:00:00 | | 2002-06-27 | 2,112,700 | 10.31 | 10.74 | 10.25 | 10.36 | 00:00:00 | | 2002-06-28 | 1,584,700 | 10.37 | 10.58 | 9.78 | 9.95 | 00:00:00 | | 2002-07-01 | 1,731,600 | 9.98 | 10.85 | 9.50 | 10.85 | 00:00:00 | | 2002-07-02 | 1,825,100 | 10.82 | 10.82 | 9.90 | 9.90 | 00:00:00 | | 2002-07-03 | 1,419,700 | 9.80 | 10.06 | 9.50 | 9.55 | 00:00:00 | | 2002-07-05 | 733,800 | 9.45 | 9.65 | 9.26 | 9.31 | 00:00:00 | | 2002-07-08 | 1,471,300 | 9.45 | 9.95 | 9.41 | 9.90 | 00:00:00 | | 2002-07-09 | 2,101,000 | 10.00 | 10.90 | 10.00 | 10.78 | 00:00:00 | | 2002-07-10 | 2,209,400 | 10.70 | 11.25 | 10.39 | 11.25 | 00:00:00 | | 2002-07-11 | 2,169,000 | 11.20 | 11.20 | 10.50 | 10.63 | 00:00:00 | | 2002-07-12 | 1,251,000 | 10.25 | 10.80 | 10.20 | 10.80 | 00:00:00 | | 2002-07-15 | 1,925,000 | 11.09 | 11.20 | 10.10 | 10.10 | 00:00:00 | | 2002-07-16 | 1,260,300 | 10.10 | 10.40 | 9.92 | 10.05 | 00:00:00 | | 2002-07-17 | 1,589,900 | 9.76 | 9.99 | 9.48 | 9.58 | 00:00:00 | | 2002-07-18 | 1,103,400 | 9.59 | 10.09 | 9.55 | 10.00 | 00:00:00 | | 2002-07-19 | 1,900,300 | 10.50 | 10.54 | 9.92 | 10.35 | 00:00:00 | | 2002-07-22 | 1,773,300 | 10.35 | 10.35 | 9.20 | 9.50 | 00:00:00 | | 2002-07-23 | 4,776,700 | 9.03 | 9.12 | 7.91 | 8.75 | 00:00:00 | | 2002-07-24 | 2,847,700 | 7.50 | 8.90 | 7.50 | 8.90 | 00:00:00 | | 2002-07-25 | 1,795,300 | 8.50 | 8.75 | 7.80 | 7.82 | 00:00:00 | | 2002-07-26 | 4,545,700 | 7.30 | 7.49 | 6.40 | 7.17 | 00:00:00 | | 2002-07-29 | 1,776,700 | 6.97 | 7.76 | 6.97 | 7.68 | 00:00:00 | | 2002-07-30 | 1,853,700 | 8.20 | 8.70 | 8.10 | 8.55 | 00:00:00 | | 2002-07-31 | 1,813,100 | 8.87 | 9.10 | 8.31 | 8.48 | 00:00:00 | | 2002-08-01 | 1,382,500 | 7.90 | 8.74 | 7.83 | 8.73 | 00:00:00 | | 2002-08-02 | 1,535,900 | 8.80 | 9.30 | 8.76 | 9.10 | 00:00:00 | | 2002-08-05 | 2,240,000 | 9.60 | 9.63 | 8.25 | 8.29 | 00:00:00 | | 2002-08-06 | 1,218,800 | 8.27 | 8.70 | 8.06 | 8.70 | 00:00:00 | | 2002-08-07 | 1,882,500 | 9.34 | 9.45 | 8.93 | 9.05 | 00:00:00 | | 2002-08-08 | 1,249,500 | 9.10 | 9.10 | 8.45 | 8.70 | 00:00:00 | | 2002-08-09 | 1,652,500 | 8.60 | 9.38 | 8.60 | 9.16 | 00:00:00 | | 2002-08-12 | 964,100 | 9.45 | 9.58 | 8.95 | 8.95 | 00:00:00 | | 2002-08-13 | 641,400 | 9.05 | 9.30 | 9.00 | 9.20 | 00:00:00 | | 2002-08-14 | 1,367,900 | 9.35 | 9.46 | 8.75 | 9.05 | 00:00:00 | | 2002-08-15 | 913,600 | 9.10 | 9.37 | 8.95 | 9.37 | 00:00:00 | | 2002-08-16 | 697,500 | 9.35 | 9.44 | 9.10 | 9.10 | 00:00:00 | | 2002-08-19 | 1,378,900 | 8.82 | 9.00 | 8.45 | 9.00 | 00:00:00 | | 2002-08-20 | 1,020,700 | 8.95 | 9.21 | 8.93 | 9.03 | 00:00:00 | | 2002-08-21 | 885,000 | 9.00 | 9.00 | 8.72 | 8.85 | 00:00:00 | | 2002-08-22 | 809,800 | 8.80 | 9.19 | 8.75 | 9.19 | 00:00:00 | | 2002-08-23 | 1,010,600 | 9.10 | 9.34 | 8.80 | 8.85 | 00:00:00 | | 2002-08-26 | 1,268,100 | 8.99 | 9.55 | 8.92 | 9.48 | 00:00:00 | | 2002-08-27 | 1,269,000 | 9.48 | 9.98 | 9.43 | 9.80 | 00:00:00 | | 2002-08-28 | 1,051,000 | 9.87 | 9.97 | 9.60 | 9.82 | 00:00:00 | | 2002-08-29 | 1,093,400 | 10.04 | 10.46 | 9.92 | 10.46 | 00:00:00 | | 2002-08-30 | 1,142,300 | 10.44 | 10.48 | 10.12 | 10.45 | 00:00:00 | | 2002-09-03 | 1,524,200 | 10.65 | 10.81 | 10.55 | 10.80 | 00:00:00 | | 2002-09-04 | 1,731,500 | 10.75 | 10.75 | 10.34 | 10.38 | 00:00:00 | | 2002-09-05 | 1,608,700 | 10.75 | 11.10 | 10.65 | 10.90 | 00:00:00 | | 2002-09-06 | 2,430,000 | 10.91 | 11.10 | 10.50 | 10.95 | 00:00:00 | | 2002-09-09 | 2,297,800 | 11.40 | 11.59 | 11.30 | 11.50 | 00:00:00 | | 2002-09-10 | 1,889,800 | 11.00 | 11.35 | 11.00 | 11.15 | 00:00:00 | | 2002-09-11 | 1,377,800 | 10.55 | 11.48 | 10.55 | 11.30 | 00:00:00 | | 2002-09-12 | 1,632,300 | 11.35 | 11.70 | 11.33 | 11.53 | 00:00:00 | | 2002-09-13 | 1,120,800 | 11.55 | 11.57 | 11.11 | 11.48 | 00:00:00 | | 2002-09-16 | 1,815,600 | 11.30 | 11.88 | 11.12 | 11.75 | 00:00:00 | | 2002-09-17 | 1,832,900 | 11.22 | 11.54 | 11.14 | 11.30 | 00:00:00 | | 2002-09-18 | 2,294,600 | 11.31 | 11.85 | 11.14 | 11.24 | 00:00:00 | | 2002-09-19 | 1,575,400 | 11.55 | 11.60 | 11.20 | 11.49 | 00:00:00 | | 2002-09-20 | 1,164,300 | 11.41 | 11.41 | 11.10 | 11.17 | 00:00:00 | | 2002-09-23 | 1,430,400 | 11.15 | 11.31 | 10.83 | 10.90 | 00:00:00 | | 2002-09-24 | 2,210,500 | 11.23 | 11.41 | 11.00 | 11.20 | 00:00:00 | | 2002-09-25 | 1,563,400 | 11.17 | 11.20 | 10.55 | 10.81 | 00:00:00 | | 2002-09-26 | 1,996,600 | 10.55 | 10.90 | 10.30 | 10.74 | 00:00:00 | | 2002-09-27 | 1,835,000 | 10.75 | 11.29 | 10.51 | 11.05 | 00:00:00 | | 2002-09-30 | 1,502,400 | 11.42 | 11.45 | 11.02 | 11.03 | 00:00:00 | | 2002-10-01 | 1,168,600 | 10.90 | 11.10 | 10.81 | 10.96 | 00:00:00 | | 2002-10-02 | 1,526,900 | 11.00 | 11.09 | 10.61 | 10.72 | 00:00:00 | | 2002-10-03 | 949,600 | 10.92 | 10.96 | 10.42 | 10.48 | 00:00:00 | | 2002-10-04 | 1,116,500 | 10.50 | 11.00 | 10.37 | 10.67 | 00:00:00 | | 2002-10-07 | 1,796,200 | 10.76 | 10.76 | 10.01 | 10.01 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
