TR4DER - Goldcorp Inc. Com [GG] Historical Prices

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
Filter the historical quotes: from / / to / /
Date	Volume	Open	High	Low	Close	Time
2003-09-19	2,303,500	13.58	13.97	13.57	13.82	00:00:00
2003-09-22	2,659,700	14.20	14.29	13.95	14.14	00:00:00
2003-09-23	2,957,300	14.15	14.66	14.09	14.63	00:00:00
2003-09-24	2,296,100	14.63	14.91	14.43	14.89	00:00:00
2003-09-25	3,319,500	14.96	15.10	14.15	14.28	00:00:00
2003-09-26	2,607,500	14.03	14.20	13.69	13.69	00:00:00
2003-09-29	1,833,000	13.83	14.19	13.72	13.87	00:00:00
2003-09-30	1,755,700	14.11	14.37	13.92	13.96	00:00:00
2003-10-01	1,391,000	14.15	14.24	13.75	14.24	00:00:00
2003-10-02	1,379,500	13.94	14.38	13.94	14.33	00:00:00
2003-10-03	3,088,300	14.27	14.46	13.43	13.73	00:00:00
2003-10-06	1,612,200	13.83	14.07	13.69	13.95	00:00:00
2003-10-07	1,648,700	14.18	14.41	14.18	14.33	00:00:00
2003-10-08	1,509,600	14.31	14.67	14.26	14.34	00:00:00
2003-10-09	1,477,900	14.14	14.42	14.01	14.41	00:00:00
2003-10-10	1,062,100	14.69	14.69	14.52	14.56	00:00:00
2003-10-13	1,133,700	14.50	14.90	14.38	14.87	00:00:00
2003-10-14	1,310,600	14.67	14.96	14.64	14.85	00:00:00
2003-10-15	1,056,000	14.60	14.88	14.60	14.71	00:00:00
2003-10-16	1,222,900	14.67	14.91	14.65	14.83	00:00:00
2003-10-17	1,295,300	14.84	14.84	14.48	14.48	00:00:00
2003-10-20	995,100	14.55	14.80	14.55	14.70	00:00:00
2003-10-21	2,242,800	14.85	15.34	14.85	15.33	00:00:00
2003-10-22	2,503,400	15.67	15.75	15.35	15.36	00:00:00
2003-10-23	1,626,000	15.34	15.42	15.14	15.26	00:00:00
2003-10-24	1,977,300	15.51	15.73	15.40	15.64	00:00:00
2003-10-27	1,337,700	15.64	15.95	15.50	15.95	00:00:00
2003-10-28	1,730,900	15.83	15.84	15.45	15.64	00:00:00
2003-10-29	1,600,000	15.67	16.04	15.67	15.95	00:00:00
2003-10-30	2,544,600	15.99	16.15	15.32	15.34	00:00:00
2003-10-31	2,124,900	15.41	15.90	15.26	15.69	00:00:00
2003-11-03	2,006,100	15.94	15.94	15.04	15.25	00:00:00
2003-11-04	1,482,600	15.41	15.63	15.30	15.54	00:00:00
2003-11-05	1,330,900	15.50	15.78	15.48	15.63	00:00:00
2003-11-06	1,323,700	15.48	15.59	15.17	15.25	00:00:00
2003-11-07	1,830,800	15.18	15.48	15.06	15.40	00:00:00
2003-11-10	1,647,000	15.49	15.79	15.36	15.49	00:00:00
2003-11-11	1,219,100	15.58	15.71	15.22	15.28	00:00:00
2003-11-12	2,539,100	15.55	16.17	15.39	16.17	00:00:00
2003-11-13	2,462,200	16.25	16.38	15.79	15.98	00:00:00
2003-11-14	1,857,300	16.17	16.49	16.11	16.48	00:00:00
2003-11-17	2,298,700	16.40	16.46	15.83	16.21	00:00:00
2003-11-18	2,247,100	16.30	17.05	16.26	17.05	00:00:00
2003-11-19	1,708,000	17.09	17.22	16.75	17.22	00:00:00
2003-11-20	1,922,600	17.32	17.40	16.96	17.21	00:00:00
2003-11-21	1,317,400	17.28	17.37	17.10	17.27	00:00:00
2003-11-24	2,249,000	17.15	17.15	16.59	16.83	00:00:00
2003-11-25	1,373,900	16.83	17.15	16.83	17.01	00:00:00
2003-11-26	2,050,600	17.11	17.66	17.11	17.52	00:00:00
2003-11-28	833,900	17.76	18.00	17.66	17.90	00:00:00
2003-12-01	2,539,200	18.11	18.30	17.50	18.30	00:00:00
2003-12-02	1,756,800	18.25	18.50	18.03	18.23	00:00:00
2003-12-03	1,663,100	18.18	18.32	18.00	18.23	00:00:00
2003-12-04	2,396,600	17.80	18.07	17.42	17.43	00:00:00
2003-12-05	2,019,300	17.31	17.96	17.25	17.65	00:00:00
2003-12-08	2,107,600	17.88	17.90	17.42	17.66	00:00:00
2003-12-09	2,046,700	17.80	17.81	17.01	17.01	00:00:00
2003-12-10	4,524,600	17.09	17.19	15.90	16.08	00:00:00
2003-12-11	4,247,900	15.63	16.76	15.56	16.68	00:00:00
2003-12-12	2,401,200	16.72	17.16	16.72	16.80	00:00:00
2003-12-15	2,579,300	16.40	17.26	16.40	16.97	00:00:00
2003-12-16	4,711,400	16.97	16.97	15.90	15.92	00:00:00
2003-12-17	5,092,300	15.95	16.05	15.27	15.59	00:00:00
2003-12-18	2,637,700	15.24	15.68	15.11	15.58	00:00:00
2003-12-19	2,222,000	15.60	15.64	15.21	15.34	00:00:00
2003-12-22	2,078,500	15.35	15.53	15.15	15.16	00:00:00
2003-12-23	2,800,100	15.10	15.25	14.71	15.14	00:00:00
2003-12-24	1,457,700	15.30	15.67	15.23	15.52	00:00:00
2003-12-26	769,300	15.55	15.86	15.55	15.79	00:00:00
2003-12-29	2,308,200	16.04	16.20	15.82	16.16	00:00:00
2003-12-30	2,064,500	16.28	16.35	16.06	16.11	00:00:00
2003-12-31	1,547,500	16.15	16.18	15.66	15.95	00:00:00
2004-01-02	974,000	15.93	15.94	15.65	15.79	00:00:00
2004-01-05	2,433,900	16.20	16.32	16.09	16.27	00:00:00
2004-01-06	2,534,600	16.55	16.59	15.56	15.56	00:00:00
2004-01-07	2,717,000	15.59	15.63	15.00	15.17	00:00:00
2004-01-08	3,130,500	15.15	15.19	14.72	14.99	00:00:00
2004-01-09	2,255,100	14.99	15.29	14.90	15.11	00:00:00
2004-01-12	2,981,800	15.07	15.08	14.39	14.66	00:00:00
2004-01-13	2,907,900	14.68	14.81	14.12	14.27	00:00:00
2004-01-14	4,916,300	13.79	13.98	13.58	13.77	00:00:00
2004-01-15	5,275,400	13.35	13.50	13.12	13.40	00:00:00
2004-01-16	3,708,500	13.45	14.00	13.35	13.84	00:00:00
2004-01-20	4,217,900	14.03	14.49	13.90	14.16	00:00:00
2004-01-21	2,205,400	14.20	14.30	13.85	14.11	00:00:00
2004-01-22	2,439,500	14.14	14.44	13.68	13.69	00:00:00
2004-01-23	2,440,100	14.00	14.03	13.61	13.62	00:00:00
2004-01-26	2,145,400	13.82	13.89	13.32	13.50	00:00:00
2004-01-27	2,649,100	13.52	14.04	13.50	13.74	00:00:00
2004-01-28	3,098,500	13.80	14.34	13.51	13.53	00:00:00
2004-01-29	3,029,400	13.45	13.70	13.04	13.25	00:00:00
2004-01-30	1,589,500	13.33	13.44	13.21	13.36	00:00:00
2004-02-02	2,399,100	13.37	13.37	12.89	13.36	00:00:00
2004-02-03	1,891,900	13.50	13.70	13.15	13.43	00:00:00
2004-02-04	1,729,900	13.50	13.61	13.15	13.15	00:00:00
2004-02-05	1,345,700	13.10	13.53	13.10	13.35	00:00:00
2004-02-06	2,100,700	13.72	14.05	13.70	14.04	00:00:00
2004-02-09	2,022,300	14.31	14.34	14.05	14.25	00:00:00
2004-02-10	2,095,200	14.50	14.50	14.10	14.22	00:00:00
2004-02-11	2,300,500	14.17	14.63	14.04	14.43	00:00:00
2004-02-12	1,911,600	14.47	14.54	14.18	14.30	00:00:00
2004-02-13	1,841,600	14.53	14.64	14.10	14.31	00:00:00
2004-02-17	2,238,300	14.69	14.71	14.44	14.65	00:00:00
2004-02-18	2,450,900	14.84	14.84	13.83	13.87	00:00:00
2004-02-19	1,659,600	13.70	14.05	13.65	13.81	00:00:00
2004-02-20	2,883,000	13.70	13.71	13.18	13.24	00:00:00
2004-02-23	1,756,400	13.34	13.44	13.07	13.13	00:00:00
2004-02-24	1,607,000	13.35	13.55	13.28	13.38	00:00:00
2004-02-25	1,410,200	13.25	13.30	12.95	13.19	00:00:00
2004-02-26	1,799,400	12.96	13.36	12.95	13.17	00:00:00
2004-02-27	1,555,400	13.25	13.50	13.17	13.35	00:00:00
2004-03-01	1,455,000	13.72	13.73	13.51	13.65	00:00:00
2004-03-02	1,722,300	13.56	13.65	13.14	13.18	00:00:00
2004-03-03	1,577,800	13.10	13.40	12.93	13.30	00:00:00
2004-03-04	1,508,300	13.25	13.57	13.19	13.30	00:00:00
2004-03-05	1,698,000	13.60	13.85	13.60	13.85	00:00:00
2004-03-08	1,152,800	13.83	13.93	13.66	13.70	00:00:00
2004-03-09	1,893,300	13.72	14.22	13.70	13.99	00:00:00
2004-03-10	1,412,100	13.90	13.90	13.35	13.37	00:00:00
2004-03-11	1,705,500	13.35	13.54	13.15	13.54	00:00:00
2004-03-12	1,558,900	13.21	13.62	13.15	13.55	00:00:00
Filter the historical quotes: from / / to / /
<< < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >>