|
 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 2024-04-19 | | | Date | Volume | Open | High | Low | Close | Time | | 2003-03-31 | 2,509,500 | 10.85 | 10.97 | 10.32 | 10.61 | 00:00:00 | | 2003-04-01 | 1,265,700 | 10.50 | 10.50 | 10.23 | 10.28 | 00:00:00 | | 2003-04-02 | 1,200,400 | 9.90 | 10.27 | 9.89 | 10.23 | 00:00:00 | | 2003-04-03 | 1,008,100 | 10.10 | 10.20 | 9.96 | 10.16 | 00:00:00 | | 2003-04-04 | 1,173,800 | 10.01 | 10.40 | 10.01 | 10.32 | 00:00:00 | | 2003-04-07 | 1,371,200 | 9.85 | 10.24 | 9.85 | 10.21 | 00:00:00 | | 2003-04-08 | 1,042,100 | 10.27 | 10.39 | 10.20 | 10.32 | 00:00:00 | | 2003-04-09 | 1,801,100 | 10.30 | 10.73 | 10.12 | 10.73 | 00:00:00 | | 2003-04-10 | 1,326,800 | 10.75 | 10.80 | 10.45 | 10.50 | 00:00:00 | | 2003-04-11 | 981,700 | 10.30 | 10.59 | 10.30 | 10.46 | 00:00:00 | | 2003-04-14 | 713,200 | 10.54 | 10.55 | 10.31 | 10.38 | 00:00:00 | | 2003-04-15 | 1,058,400 | 10.46 | 10.64 | 10.36 | 10.63 | 00:00:00 | | 2003-04-16 | 868,100 | 10.63 | 10.79 | 10.52 | 10.79 | 00:00:00 | | 2003-04-17 | 1,627,900 | 10.85 | 11.07 | 10.61 | 10.68 | 00:00:00 | | 2003-04-21 | 1,274,600 | 10.88 | 11.12 | 10.70 | 11.04 | 00:00:00 | | 2003-04-22 | 1,092,200 | 11.20 | 11.20 | 10.90 | 11.02 | 00:00:00 | | 2003-04-23 | 847,800 | 11.04 | 11.10 | 10.83 | 10.88 | 00:00:00 | | 2003-04-24 | 1,542,700 | 10.90 | 10.98 | 10.39 | 10.49 | 00:00:00 | | 2003-04-25 | 932,000 | 10.55 | 10.57 | 9.39 | 10.39 | 00:00:00 | | 2003-04-28 | 1,049,200 | 10.69 | 10.69 | 10.20 | 10.43 | 00:00:00 | | 2003-04-29 | 1,237,000 | 10.33 | 10.35 | 10.05 | 10.10 | 00:00:00 | | 2003-04-30 | 1,239,200 | 10.40 | 10.53 | 10.23 | 10.42 | 00:00:00 | | 2003-05-01 | 1,702,400 | 10.46 | 10.93 | 10.43 | 10.84 | 00:00:00 | | 2003-05-02 | 1,361,900 | 10.94 | 10.97 | 10.65 | 10.87 | 00:00:00 | | 2003-05-05 | 1,119,200 | 10.85 | 11.17 | 10.85 | 11.13 | 00:00:00 | | 2003-05-06 | 1,722,700 | 11.11 | 11.32 | 10.90 | 11.26 | 00:00:00 | | 2003-05-07 | 1,892,000 | 11.38 | 11.38 | 10.83 | 10.96 | 00:00:00 | | 2003-05-08 | 1,375,500 | 11.17 | 11.33 | 11.03 | 11.26 | 00:00:00 | | 2003-05-09 | 705,300 | 11.28 | 11.28 | 11.12 | 11.26 | 00:00:00 | | 2003-05-12 | 1,178,300 | 11.40 | 11.57 | 11.31 | 11.46 | 00:00:00 | | 2003-05-13 | 1,651,300 | 11.42 | 11.44 | 11.06 | 11.09 | 00:00:00 | | 2003-05-14 | 1,220,400 | 11.19 | 11.34 | 11.13 | 11.30 | 00:00:00 | | 2003-05-15 | 1,228,700 | 11.40 | 11.48 | 11.13 | 11.16 | 00:00:00 | | 2003-05-16 | 1,290,800 | 11.38 | 11.39 | 10.98 | 10.98 | 00:00:00 | | 2003-05-19 | 2,148,800 | 11.25 | 11.74 | 11.19 | 11.73 | 00:00:00 | | 2003-05-20 | 1,586,200 | 11.79 | 11.79 | 11.48 | 11.67 | 00:00:00 | | 2003-05-21 | 1,628,600 | 11.62 | 11.94 | 11.54 | 11.89 | 00:00:00 | | 2003-05-22 | 1,165,200 | 11.81 | 11.81 | 11.43 | 11.43 | 00:00:00 | | 2003-05-23 | 991,800 | 11.63 | 11.78 | 11.55 | 11.73 | 00:00:00 | | 2003-05-27 | 1,562,500 | 11.93 | 12.03 | 11.42 | 11.64 | 00:00:00 | | 2003-05-28 | 2,478,900 | 11.25 | 11.35 | 11.01 | 11.07 | 00:00:00 | | 2003-05-29 | 1,684,300 | 10.96 | 11.47 | 10.93 | 11.41 | 00:00:00 | | 2003-05-30 | 1,789,900 | 11.45 | 11.74 | 11.02 | 11.73 | 00:00:00 | | 2003-06-02 | 1,137,500 | 10.78 | 11.74 | 10.78 | 11.68 | 00:00:00 | | 2003-06-03 | 1,058,900 | 11.71 | 11.71 | 11.41 | 11.52 | 00:00:00 | | 2003-06-04 | 1,007,000 | 11.58 | 11.70 | 11.46 | 11.50 | 00:00:00 | | 2003-06-05 | 1,491,200 | 11.79 | 11.99 | 11.71 | 11.98 | 00:00:00 | | 2003-06-06 | 1,383,500 | 11.80 | 11.96 | 11.58 | 11.72 | 00:00:00 | | 2003-06-09 | 873,300 | 11.89 | 11.89 | 11.53 | 11.59 | 00:00:00 | | 2003-06-10 | 1,372,000 | 11.31 | 11.42 | 11.17 | 11.37 | 00:00:00 | | 2003-06-11 | 1,057,700 | 11.44 | 11.62 | 11.40 | 11.56 | 00:00:00 | | 2003-06-12 | 1,148,600 | 11.45 | 11.67 | 11.37 | 11.52 | 00:00:00 | | 2003-06-13 | 1,159,600 | 11.52 | 11.85 | 11.52 | 11.74 | 00:00:00 | | 2003-06-16 | 1,105,100 | 11.83 | 11.87 | 11.65 | 11.75 | 00:00:00 | | 2003-06-17 | 2,857,400 | 11.70 | 12.38 | 11.70 | 12.35 | 00:00:00 | | 2003-06-18 | 1,920,300 | 12.28 | 12.45 | 12.11 | 12.35 | 00:00:00 | | 2003-06-19 | 2,572,100 | 12.34 | 12.76 | 12.30 | 12.72 | 00:00:00 | | 2003-06-20 | 1,910,700 | 12.66 | 12.68 | 12.09 | 12.29 | 00:00:00 | | 2003-06-23 | 1,227,300 | 12.25 | 12.25 | 11.75 | 11.83 | 00:00:00 | | 2003-06-24 | 1,374,000 | 11.75 | 11.80 | 11.50 | 11.53 | 00:00:00 | | 2003-06-25 | 1,309,800 | 11.63 | 11.95 | 11.63 | 11.83 | 00:00:00 | | 2003-06-26 | 881,900 | 11.67 | 11.74 | 11.56 | 11.68 | 00:00:00 | | 2003-06-27 | 706,600 | 11.69 | 11.90 | 11.68 | 11.74 | 00:00:00 | | 2003-06-30 | 865,500 | 11.74 | 12.04 | 11.70 | 12.00 | 00:00:00 | | 2003-07-01 | 1,282,400 | 12.06 | 12.39 | 12.06 | 12.35 | 00:00:00 | | 2003-07-02 | 1,228,100 | 12.30 | 12.48 | 12.16 | 12.18 | 00:00:00 | | 2003-07-03 | 564,100 | 12.18 | 12.28 | 12.06 | 12.08 | 00:00:00 | | 2003-07-07 | 899,000 | 11.98 | 12.14 | 11.84 | 12.09 | 00:00:00 | | 2003-07-08 | 1,009,800 | 12.09 | 12.14 | 11.68 | 11.71 | 00:00:00 | | 2003-07-09 | 719,000 | 11.81 | 11.89 | 11.66 | 11.66 | 00:00:00 | | 2003-07-10 | 1,110,400 | 11.58 | 11.94 | 11.58 | 11.75 | 00:00:00 | | 2003-07-11 | 1,148,900 | 11.73 | 11.80 | 11.62 | 11.80 | 00:00:00 | | 2003-07-14 | 726,400 | 11.92 | 11.99 | 11.77 | 11.82 | 00:00:00 | | 2003-07-15 | 2,188,400 | 11.87 | 11.93 | 11.15 | 11.24 | 00:00:00 | | 2003-07-16 | 1,510,700 | 11.17 | 11.29 | 10.92 | 10.94 | 00:00:00 | | 2003-07-17 | 1,082,600 | 10.94 | 11.20 | 10.94 | 11.15 | 00:00:00 | | 2003-07-18 | 965,100 | 11.14 | 11.19 | 10.99 | 11.14 | 00:00:00 | | 2003-07-21 | 1,049,200 | 11.23 | 11.60 | 11.21 | 11.49 | 00:00:00 | | 2003-07-22 | 759,400 | 11.59 | 11.65 | 11.35 | 11.52 | 00:00:00 | | 2003-07-23 | 2,310,100 | 11.89 | 12.35 | 11.78 | 12.32 | 00:00:00 | | 2003-07-24 | 2,058,400 | 12.24 | 12.65 | 12.12 | 12.61 | 00:00:00 | | 2003-07-25 | 1,974,100 | 12.65 | 12.69 | 12.28 | 12.62 | 00:00:00 | | 2003-07-28 | 1,566,800 | 12.71 | 12.75 | 12.26 | 12.44 | 00:00:00 | | 2003-07-29 | 768,200 | 12.44 | 12.44 | 12.25 | 12.25 | 00:00:00 | | 2003-07-30 | 819,600 | 12.13 | 12.28 | 12.05 | 12.28 | 00:00:00 | | 2003-07-31 | 1,101,200 | 12.29 | 12.31 | 12.08 | 12.12 | 00:00:00 | | 2003-08-01 | 1,372,600 | 12.05 | 12.24 | 11.80 | 11.94 | 00:00:00 | | 2003-08-04 | 997,000 | 12.02 | 12.55 | 11.97 | 12.30 | 00:00:00 | | 2003-08-05 | 550,500 | 12.19 | 12.29 | 12.10 | 12.28 | 00:00:00 | | 2003-08-06 | 1,412,000 | 12.28 | 12.61 | 12.21 | 12.58 | 00:00:00 | | 2003-08-07 | 908,800 | 12.58 | 12.68 | 12.41 | 12.55 | 00:00:00 | | 2003-08-08 | 2,075,000 | 12.53 | 13.13 | 12.46 | 13.13 | 00:00:00 | | 2003-08-11 | 1,841,500 | 13.50 | 13.50 | 12.88 | 13.27 | 00:00:00 | | 2003-08-12 | 1,965,000 | 13.20 | 13.20 | 12.93 | 13.01 | 00:00:00 | | 2003-08-13 | 1,509,400 | 12.80 | 13.25 | 12.78 | 13.17 | 00:00:00 | | 2003-08-14 | 1,535,900 | 13.25 | 13.32 | 12.96 | 13.09 | 00:00:00 | | 2003-08-15 | 556,800 | 13.15 | 13.18 | 12.96 | 13.00 | 00:00:00 | | 2003-08-18 | 878,700 | 12.90 | 12.99 | 12.71 | 12.74 | 00:00:00 | | 2003-08-19 | 1,759,700 | 12.65 | 13.27 | 12.60 | 13.24 | 00:00:00 | | 2003-08-20 | 1,844,200 | 13.29 | 13.54 | 13.23 | 13.48 | 00:00:00 | | 2003-08-21 | 2,114,500 | 13.30 | 13.30 | 12.80 | 12.84 | 00:00:00 | | 2003-08-22 | 1,198,000 | 12.76 | 13.08 | 12.63 | 12.77 | 00:00:00 | | 2003-08-25 | 922,200 | 12.80 | 12.90 | 12.56 | 12.70 | 00:00:00 | | 2003-08-26 | 985,900 | 12.60 | 12.95 | 12.59 | 12.82 | 00:00:00 | | 2003-08-27 | 1,872,000 | 13.23 | 13.39 | 13.09 | 13.39 | 00:00:00 | | 2003-08-28 | 1,004,800 | 13.39 | 13.39 | 13.15 | 13.15 | 00:00:00 | | 2003-08-29 | 1,914,000 | 13.39 | 13.55 | 12.95 | 13.02 | 00:00:00 | | 2003-09-02 | 1,576,600 | 12.77 | 13.07 | 12.75 | 12.85 | 00:00:00 | | 2003-09-03 | 1,275,200 | 12.80 | 13.03 | 12.70 | 12.85 | 00:00:00 | | 2003-09-04 | 1,478,400 | 12.81 | 13.20 | 12.75 | 13.11 | 00:00:00 | | 2003-09-05 | 1,591,100 | 13.28 | 13.44 | 13.24 | 13.26 | 00:00:00 | | 2003-09-08 | 2,924,300 | 13.46 | 13.69 | 13.26 | 13.59 | 00:00:00 | | 2003-09-09 | 2,990,700 | 14.10 | 14.16 | 13.77 | 13.84 | 00:00:00 | | 2003-09-10 | 1,693,100 | 13.93 | 13.94 | 13.68 | 13.80 | 00:00:00 | | 2003-09-11 | 1,818,700 | 13.66 | 13.94 | 13.55 | 13.93 | 00:00:00 | | 2003-09-12 | 2,008,200 | 14.04 | 14.15 | 13.55 | 13.55 | 00:00:00 | | 2003-09-15 | 1,279,500 | 13.62 | 13.79 | 13.55 | 13.69 | 00:00:00 | | 2003-09-16 | 1,260,800 | 13.75 | 13.78 | 13.55 | 13.60 | 00:00:00 | | 2003-09-17 | 1,419,100 | 13.70 | 13.73 | 13.57 | 13.65 | 00:00:00 | | 2003-09-18 | 1,800,300 | 13.80 | 13.84 | 13.45 | 13.48 | 00:00:00 | | 2003-09-19 | 2,303,500 | 13.58 | 13.97 | 13.57 | 13.82 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
