|
 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 2024-04-25 | | | Date | Volume | Open | High | Low | Close | Time | | 2002-10-07 | 1,796,200 | 10.76 | 10.76 | 10.01 | 10.01 | 00:00:00 | | 2002-10-08 | 1,939,200 | 9.75 | 9.87 | 9.28 | 9.57 | 00:00:00 | | 2002-10-09 | 1,425,900 | 9.57 | 10.07 | 9.57 | 9.75 | 00:00:00 | | 2002-10-10 | 1,755,000 | 9.76 | 10.03 | 9.35 | 10.03 | 00:00:00 | | 2002-10-11 | 900,300 | 10.00 | 10.28 | 9.95 | 10.25 | 00:00:00 | | 2002-10-14 | 786,700 | 10.44 | 10.74 | 10.40 | 10.65 | 00:00:00 | | 2002-10-15 | 1,770,700 | 10.65 | 10.65 | 9.70 | 9.95 | 00:00:00 | | 2002-10-16 | 1,291,000 | 10.05 | 10.24 | 9.85 | 9.90 | 00:00:00 | | 2002-10-17 | 2,045,400 | 9.69 | 9.74 | 9.37 | 9.61 | 00:00:00 | | 2002-10-18 | 1,248,100 | 9.62 | 9.74 | 9.43 | 9.53 | 00:00:00 | | 2002-10-21 | 1,269,600 | 9.53 | 9.60 | 9.41 | 9.45 | 00:00:00 | | 2002-10-22 | 1,355,300 | 9.54 | 9.96 | 9.54 | 9.88 | 00:00:00 | | 2002-10-23 | 1,273,300 | 9.89 | 9.95 | 9.51 | 9.53 | 00:00:00 | | 2002-10-24 | 1,657,800 | 9.49 | 9.78 | 9.37 | 9.71 | 00:00:00 | | 2002-10-25 | 884,200 | 9.87 | 10.08 | 9.72 | 9.78 | 00:00:00 | | 2002-10-28 | 2,102,100 | 9.88 | 10.05 | 9.76 | 9.99 | 00:00:00 | | 2002-10-29 | 2,075,600 | 10.10 | 10.17 | 9.87 | 9.92 | 00:00:00 | | 2002-10-30 | 944,900 | 9.95 | 10.04 | 9.71 | 9.98 | 00:00:00 | | 2002-10-31 | 915,300 | 10.00 | 10.05 | 9.59 | 9.60 | 00:00:00 | | 2002-11-01 | 1,238,400 | 9.90 | 9.94 | 9.68 | 9.88 | 00:00:00 | | 2002-11-04 | 1,132,200 | 9.75 | 10.27 | 9.75 | 10.25 | 00:00:00 | | 2002-11-05 | 864,200 | 10.30 | 10.42 | 10.17 | 10.40 | 00:00:00 | | 2002-11-06 | 1,148,200 | 10.31 | 10.80 | 10.19 | 10.78 | 00:00:00 | | 2002-11-07 | 1,667,300 | 11.00 | 11.13 | 10.77 | 10.94 | 00:00:00 | | 2002-11-08 | 1,540,700 | 11.13 | 11.13 | 10.70 | 10.80 | 00:00:00 | | 2002-11-11 | 635,200 | 10.84 | 10.85 | 10.55 | 10.68 | 00:00:00 | | 2002-11-12 | 1,654,800 | 10.68 | 11.06 | 10.42 | 11.06 | 00:00:00 | | 2002-11-13 | 1,916,300 | 11.04 | 11.04 | 10.31 | 10.45 | 00:00:00 | | 2002-11-14 | 937,300 | 10.45 | 10.66 | 10.30 | 10.60 | 00:00:00 | | 2002-11-15 | 1,267,600 | 10.72 | 11.08 | 10.61 | 11.06 | 00:00:00 | | 2002-11-18 | 1,212,000 | 10.85 | 11.07 | 10.60 | 10.60 | 00:00:00 | | 2002-11-19 | 1,702,000 | 11.03 | 11.03 | 10.14 | 10.17 | 00:00:00 | | 2002-11-20 | 1,902,100 | 10.30 | 10.34 | 9.75 | 9.76 | 00:00:00 | | 2002-11-21 | 1,510,400 | 9.80 | 9.94 | 9.66 | 9.66 | 00:00:00 | | 2002-11-22 | 1,895,700 | 9.75 | 10.30 | 9.46 | 9.96 | 00:00:00 | | 2002-11-25 | 929,900 | 9.93 | 10.14 | 9.81 | 10.06 | 00:00:00 | | 2002-11-26 | 803,700 | 10.06 | 10.35 | 10.06 | 10.12 | 00:00:00 | | 2002-11-27 | 1,075,900 | 10.15 | 10.20 | 9.80 | 10.09 | 00:00:00 | | 2002-11-29 | 495,900 | 9.89 | 9.99 | 9.83 | 9.95 | 00:00:00 | | 2002-12-02 | 1,329,000 | 9.85 | 9.89 | 9.71 | 9.85 | 00:00:00 | | 2002-12-03 | 2,006,200 | 10.11 | 10.50 | 9.97 | 10.50 | 00:00:00 | | 2002-12-04 | 1,512,200 | 10.85 | 10.85 | 10.36 | 10.61 | 00:00:00 | | 2002-12-05 | 1,974,700 | 10.63 | 10.88 | 10.55 | 10.84 | 00:00:00 | | 2002-12-06 | 2,627,800 | 11.00 | 11.20 | 10.91 | 11.15 | 00:00:00 | | 2002-12-09 | 1,499,400 | 11.21 | 11.21 | 10.82 | 11.00 | 00:00:00 | | 2002-12-10 | 1,110,400 | 11.01 | 11.01 | 10.64 | 10.85 | 00:00:00 | | 2002-12-11 | 1,248,500 | 10.92 | 11.30 | 10.90 | 11.25 | 00:00:00 | | 2002-12-12 | 5,442,600 | 11.39 | 12.40 | 11.35 | 12.20 | 00:00:00 | | 2002-12-13 | 4,934,600 | 12.59 | 12.67 | 12.05 | 12.62 | 00:00:00 | | 2002-12-16 | 3,610,800 | 12.75 | 13.36 | 12.40 | 13.10 | 00:00:00 | | 2002-12-17 | 3,835,600 | 13.56 | 13.60 | 12.37 | 12.48 | 00:00:00 | | 2002-12-18 | 3,244,000 | 12.48 | 13.18 | 12.46 | 13.18 | 00:00:00 | | 2002-12-19 | 5,553,800 | 13.45 | 13.45 | 12.21 | 12.50 | 00:00:00 | | 2002-12-20 | 4,135,600 | 12.05 | 12.37 | 11.83 | 12.23 | 00:00:00 | | 2002-12-23 | 2,159,400 | 12.48 | 12.95 | 12.39 | 12.90 | 00:00:00 | | 2002-12-24 | 1,065,000 | 12.98 | 12.98 | 12.60 | 12.65 | 00:00:00 | | 2002-12-26 | 1,926,700 | 12.65 | 13.51 | 12.50 | 13.41 | 00:00:00 | | 2002-12-27 | 2,876,200 | 13.11 | 13.39 | 12.91 | 13.09 | 00:00:00 | | 2002-12-30 | 2,336,300 | 13.00 | 13.00 | 12.36 | 12.60 | 00:00:00 | | 2002-12-31 | 1,548,400 | 12.41 | 12.85 | 12.39 | 12.72 | 00:00:00 | | 2003-01-02 | 1,575,700 | 12.58 | 12.77 | 12.27 | 12.69 | 00:00:00 | | 2003-01-03 | 2,423,400 | 12.65 | 13.33 | 12.56 | 13.07 | 00:00:00 | | 2003-01-06 | 2,843,700 | 13.25 | 13.58 | 12.88 | 12.93 | 00:00:00 | | 2003-01-07 | 2,208,500 | 12.80 | 12.84 | 12.35 | 12.46 | 00:00:00 | | 2003-01-08 | 3,065,000 | 12.48 | 13.22 | 12.46 | 13.00 | 00:00:00 | | 2003-01-09 | 2,525,200 | 12.95 | 13.06 | 12.55 | 12.97 | 00:00:00 | | 2003-01-10 | 2,373,200 | 13.50 | 13.50 | 12.75 | 13.01 | 00:00:00 | | 2003-01-13 | 1,733,500 | 12.90 | 13.14 | 12.76 | 12.80 | 00:00:00 | | 2003-01-14 | 2,962,800 | 12.74 | 12.96 | 12.02 | 12.06 | 00:00:00 | | 2003-01-15 | 3,181,800 | 11.85 | 12.61 | 11.85 | 12.39 | 00:00:00 | | 2003-01-16 | 2,689,600 | 12.50 | 13.04 | 12.40 | 12.94 | 00:00:00 | | 2003-01-17 | 2,430,600 | 13.05 | 13.09 | 12.55 | 12.57 | 00:00:00 | | 2003-01-21 | 2,079,300 | 12.47 | 12.90 | 12.30 | 12.64 | 00:00:00 | | 2003-01-22 | 2,223,900 | 12.89 | 12.94 | 12.52 | 12.74 | 00:00:00 | | 2003-01-23 | 4,093,100 | 12.98 | 13.20 | 12.58 | 12.74 | 00:00:00 | | 2003-01-24 | 3,225,400 | 12.78 | 13.08 | 12.76 | 12.95 | 00:00:00 | | 2003-01-27 | 3,319,200 | 13.03 | 13.08 | 12.50 | 12.59 | 00:00:00 | | 2003-01-28 | 2,015,400 | 12.42 | 12.68 | 12.13 | 12.65 | 00:00:00 | | 2003-01-29 | 1,775,100 | 12.67 | 12.79 | 12.35 | 12.44 | 00:00:00 | | 2003-01-30 | 2,484,300 | 12.15 | 12.56 | 12.11 | 12.38 | 00:00:00 | | 2003-01-31 | 1,551,600 | 12.40 | 12.43 | 12.11 | 12.20 | 00:00:00 | | 2003-02-03 | 1,255,800 | 12.39 | 12.39 | 12.11 | 12.20 | 00:00:00 | | 2003-02-04 | 3,448,800 | 12.55 | 13.11 | 12.50 | 12.94 | 00:00:00 | | 2003-02-05 | 4,047,100 | 13.00 | 13.15 | 12.35 | 12.44 | 00:00:00 | | 2003-02-06 | 2,275,200 | 12.48 | 12.68 | 12.13 | 12.34 | 00:00:00 | | 2003-02-07 | 1,799,500 | 12.30 | 12.60 | 12.16 | 12.16 | 00:00:00 | | 2003-02-10 | 3,083,400 | 12.24 | 12.34 | 11.58 | 11.58 | 00:00:00 | | 2003-02-11 | 2,816,400 | 11.58 | 11.99 | 11.36 | 11.94 | 00:00:00 | | 2003-02-12 | 2,212,900 | 11.89 | 11.97 | 11.39 | 11.60 | 00:00:00 | | 2003-02-13 | 1,929,400 | 11.60 | 12.05 | 11.53 | 11.90 | 00:00:00 | | 2003-02-14 | 1,412,800 | 11.85 | 11.90 | 11.50 | 11.80 | 00:00:00 | | 2003-02-18 | 1,394,700 | 11.45 | 11.74 | 11.41 | 11.68 | 00:00:00 | | 2003-02-19 | 1,229,500 | 11.89 | 12.00 | 11.65 | 11.98 | 00:00:00 | | 2003-02-20 | 1,986,100 | 12.08 | 12.24 | 11.89 | 11.93 | 00:00:00 | | 2003-02-21 | 1,590,500 | 12.00 | 12.00 | 11.52 | 11.60 | 00:00:00 | | 2003-02-24 | 1,910,200 | 11.71 | 11.79 | 11.20 | 11.20 | 00:00:00 | | 2003-02-25 | 2,602,900 | 11.45 | 11.59 | 10.75 | 10.80 | 00:00:00 | | 2003-02-26 | 1,987,400 | 10.80 | 11.40 | 10.80 | 11.25 | 00:00:00 | | 2003-02-27 | 1,865,900 | 11.24 | 11.33 | 11.01 | 11.14 | 00:00:00 | | 2003-02-28 | 1,139,500 | 11.17 | 11.50 | 11.12 | 11.44 | 00:00:00 | | 2003-03-03 | 1,935,400 | 11.30 | 11.34 | 10.89 | 10.96 | 00:00:00 | | 2003-03-04 | 1,241,400 | 11.20 | 11.39 | 11.11 | 11.28 | 00:00:00 | | 2003-03-05 | 997,500 | 11.36 | 11.48 | 11.10 | 11.23 | 00:00:00 | | 2003-03-06 | 1,062,900 | 11.33 | 11.40 | 10.95 | 11.00 | 00:00:00 | | 2003-03-07 | 2,090,900 | 11.40 | 11.43 | 10.64 | 10.70 | 00:00:00 | | 2003-03-10 | 1,987,100 | 10.79 | 10.89 | 10.21 | 10.22 | 00:00:00 | | 2003-03-11 | 2,388,800 | 10.08 | 10.16 | 9.86 | 9.86 | 00:00:00 | | 2003-03-12 | 2,768,100 | 9.82 | 10.17 | 9.64 | 10.13 | 00:00:00 | | 2003-03-13 | 2,135,100 | 9.68 | 10.29 | 9.63 | 10.03 | 00:00:00 | | 2003-03-14 | 1,419,000 | 10.00 | 10.43 | 10.00 | 10.36 | 00:00:00 | | 2003-03-17 | 1,653,600 | 10.52 | 10.64 | 10.21 | 10.34 | 00:00:00 | | 2003-03-18 | 947,100 | 10.34 | 10.65 | 10.34 | 10.57 | 00:00:00 | | 2003-03-19 | 1,667,600 | 10.57 | 10.69 | 10.24 | 10.28 | 00:00:00 | | 2003-03-20 | 1,246,500 | 10.38 | 10.66 | 10.11 | 10.19 | 00:00:00 | | 2003-03-21 | 2,035,300 | 10.05 | 10.20 | 9.76 | 9.96 | 00:00:00 | | 2003-03-24 | 2,015,400 | 10.05 | 10.29 | 9.85 | 9.95 | 00:00:00 | | 2003-03-25 | 2,153,900 | 10.00 | 10.08 | 9.42 | 9.68 | 00:00:00 | | 2003-03-26 | 1,032,800 | 9.70 | 9.91 | 9.68 | 9.89 | 00:00:00 | | 2003-03-27 | 1,608,900 | 9.90 | 10.01 | 9.55 | 9.55 | 00:00:00 | | 2003-03-28 | 2,596,700 | 9.64 | 10.58 | 9.64 | 10.58 | 00:00:00 | | 2003-03-31 | 2,509,500 | 10.85 | 10.97 | 10.32 | 10.61 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
