|
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 2022-07-03 | | Date | Volume | Open | High | Low | Close | Time | 2004-03-12 | 1,558,900 | 13.21 | 13.62 | 13.15 | 13.55 | 00:00:00 | 2004-03-15 | 1,544,500 | 13.58 | 13.59 | 13.04 | 13.08 | 00:00:00 | 2004-03-16 | 1,100,500 | 13.38 | 13.38 | 13.08 | 13.22 | 00:00:00 | 2004-03-17 | 1,829,600 | 13.12 | 13.40 | 12.90 | 13.40 | 00:00:00 | 2004-03-18 | 2,251,600 | 13.60 | 13.94 | 13.55 | 13.71 | 00:00:00 | 2004-03-19 | 1,381,800 | 13.78 | 13.86 | 13.55 | 13.71 | 00:00:00 | 2004-03-22 | 2,296,800 | 14.24 | 14.25 | 13.85 | 13.99 | 00:00:00 | 2004-03-23 | 1,319,800 | 13.95 | 14.13 | 13.82 | 14.11 | 00:00:00 | 2004-03-24 | 1,487,600 | 13.93 | 13.94 | 13.64 | 13.65 | 00:00:00 | 2004-03-25 | 935,800 | 13.62 | 14.00 | 13.60 | 13.98 | 00:00:00 | 2004-03-26 | 2,361,900 | 14.25 | 14.50 | 14.23 | 14.39 | 00:00:00 | 2004-03-29 | 1,800,600 | 14.54 | 14.71 | 14.20 | 14.71 | 00:00:00 | 2004-03-30 | 1,652,600 | 14.71 | 14.80 | 14.53 | 14.59 | 00:00:00 | 2004-03-31 | 1,572,400 | 14.92 | 14.93 | 14.68 | 14.81 | 00:00:00 | 2004-04-01 | 1,702,900 | 14.91 | 15.05 | 14.72 | 14.78 | 00:00:00 | 2004-04-02 | 2,069,900 | 14.25 | 14.61 | 14.17 | 14.58 | 00:00:00 | 2004-04-05 | 1,566,400 | 14.22 | 14.28 | 14.07 | 14.10 | 00:00:00 | 2004-04-06 | 1,012,000 | 14.37 | 14.37 | 14.11 | 14.12 | 00:00:00 | 2004-04-07 | 1,574,500 | 14.16 | 14.56 | 14.11 | 14.42 | 00:00:00 | 2004-04-08 | 720,600 | 14.40 | 14.40 | 14.21 | 14.25 | 00:00:00 | 2004-04-12 | 915,900 | 14.30 | 14.37 | 14.16 | 14.25 | 00:00:00 | 2004-04-13 | 2,997,400 | 14.04 | 14.05 | 13.29 | 13.30 | 00:00:00 | 2004-04-14 | 2,358,600 | 13.03 | 13.32 | 12.97 | 13.13 | 00:00:00 | 2004-04-15 | 1,457,900 | 13.13 | 13.30 | 13.08 | 13.17 | 00:00:00 | 2004-04-16 | 1,390,600 | 13.23 | 13.50 | 13.17 | 13.25 | 00:00:00 | 2004-04-19 | 1,265,500 | 13.34 | 13.36 | 13.09 | 13.21 | 00:00:00 | 2004-04-20 | 2,241,800 | 13.12 | 13.17 | 12.50 | 12.54 | 00:00:00 | 2004-04-21 | 2,755,600 | 12.10 | 12.50 | 12.09 | 12.35 | 00:00:00 | 2004-04-22 | 5,435,200 | 12.35 | 12.48 | 11.80 | 11.90 | 00:00:00 | 2004-04-23 | 2,727,700 | 12.00 | 12.00 | 11.57 | 11.70 | 00:00:00 | 2004-04-26 | 2,005,600 | 11.94 | 12.09 | 11.74 | 11.80 | 00:00:00 | 2004-04-27 | 1,658,700 | 11.88 | 12.03 | 11.59 | 11.63 | 00:00:00 | 2004-04-28 | 4,109,500 | 11.38 | 11.38 | 10.71 | 10.90 | 00:00:00 | 2004-04-29 | 2,664,200 | 11.09 | 11.34 | 10.95 | 11.11 | 00:00:00 | 2004-04-30 | 1,420,600 | 11.14 | 11.35 | 11.06 | 11.09 | 00:00:00 | 2004-05-03 | 1,174,300 | 11.14 | 11.20 | 10.91 | 11.02 | 00:00:00 | 2004-05-04 | 2,092,400 | 11.33 | 11.92 | 11.30 | 11.92 | 00:00:00 | 2004-05-05 | 1,562,700 | 12.00 | 12.00 | 11.40 | 11.55 | 00:00:00 | 2004-05-06 | 1,378,300 | 11.34 | 11.34 | 11.08 | 11.10 | 00:00:00 | 2004-05-07 | 2,518,500 | 10.94 | 10.99 | 10.50 | 10.50 | 00:00:00 | 2004-05-10 | 2,980,000 | 10.20 | 10.84 | 10.11 | 10.62 | 00:00:00 | 2004-05-11 | 2,086,500 | 10.64 | 10.93 | 10.47 | 10.93 | 00:00:00 | 2004-05-12 | 2,175,700 | 11.17 | 11.30 | 10.71 | 10.80 | 00:00:00 | 2004-05-13 | 1,242,200 | 10.75 | 10.84 | 10.68 | 10.79 | 00:00:00 | 2004-05-14 | 1,690,100 | 10.95 | 11.10 | 10.87 | 11.01 | 00:00:00 | 2004-05-17 | 1,817,200 | 11.42 | 11.45 | 11.15 | 11.15 | 00:00:00 | 2004-05-18 | 3,696,100 | 11.16 | 11.22 | 10.95 | 11.04 | 00:00:00 | 2004-05-19 | 2,949,800 | 11.30 | 11.39 | 11.10 | 11.16 | 00:00:00 | 2004-05-20 | 1,242,700 | 11.23 | 11.35 | 11.13 | 11.27 | 00:00:00 | 2004-05-21 | 1,810,400 | 11.45 | 11.58 | 11.42 | 11.50 | 00:00:00 | 2004-05-24 | 1,110,300 | 10.70 | 11.69 | 10.70 | 11.69 | 00:00:00 | 2004-05-25 | 1,565,300 | 11.85 | 11.93 | 11.64 | 11.78 | 00:00:00 | 2004-05-26 | 2,001,500 | 12.00 | 12.12 | 11.89 | 12.09 | 00:00:00 | 2004-05-27 | 1,421,500 | 12.40 | 12.41 | 12.25 | 12.27 | 00:00:00 | 2004-05-28 | 1,017,400 | 12.17 | 12.25 | 12.03 | 12.11 | 00:00:00 | 2004-06-01 | 2,063,100 | 12.39 | 12.39 | 11.76 | 11.84 | 00:00:00 | 2004-06-02 | 1,732,500 | 11.84 | 11.96 | 11.44 | 11.63 | 00:00:00 | 2004-06-03 | 1,711,400 | 11.50 | 11.64 | 11.27 | 11.27 | 00:00:00 | 2004-06-04 | 1,218,900 | 11.27 | 11.76 | 11.26 | 11.65 | 00:00:00 | 2004-06-07 | 949,500 | 11.83 | 11.92 | 11.77 | 11.86 | 00:00:00 | 2004-06-08 | 1,050,100 | 11.86 | 11.87 | 11.54 | 11.59 | 00:00:00 | 2004-06-09 | 1,587,200 | 11.52 | 11.52 | 11.09 | 11.09 | 00:00:00 | 2004-06-10 | 1,553,200 | 11.18 | 11.32 | 11.12 | 11.19 | 00:00:00 | 2004-06-14 | 1,676,600 | 11.03 | 11.07 | 10.80 | 10.80 | 00:00:00 | 2004-06-15 | 978,600 | 10.93 | 11.15 | 10.92 | 11.08 | 00:00:00 | 2004-06-16 | 901,400 | 10.86 | 11.20 | 10.81 | 11.14 | 00:00:00 | 2004-06-17 | 1,361,600 | 11.20 | 11.45 | 11.15 | 11.40 | 00:00:00 | 2004-06-18 | 1,392,200 | 11.56 | 11.79 | 11.52 | 11.52 | 00:00:00 | 2004-06-21 | 1,054,000 | 11.59 | 11.60 | 11.38 | 11.49 | 00:00:00 | 2004-06-22 | 696,000 | 11.51 | 11.66 | 11.46 | 11.58 | 00:00:00 | 2004-06-23 | 1,093,200 | 11.60 | 11.64 | 11.36 | 11.59 | 00:00:00 | 2004-06-24 | 1,520,800 | 11.90 | 12.10 | 11.80 | 11.96 | 00:00:00 | 2004-06-25 | 740,700 | 11.95 | 12.07 | 11.86 | 11.93 | 00:00:00 | 2004-06-28 | 1,111,900 | 12.03 | 12.09 | 11.60 | 11.66 | 00:00:00 | 2004-06-29 | 1,832,600 | 11.50 | 11.61 | 11.30 | 11.43 | 00:00:00 | 2004-06-30 | 1,033,200 | 11.59 | 11.73 | 11.50 | 11.67 | 00:00:00 | 2004-07-01 | 537,000 | 11.82 | 11.84 | 11.54 | 11.58 | 00:00:00 | 2004-07-02 | 562,100 | 11.81 | 11.98 | 11.78 | 11.96 | 00:00:00 | 2004-07-06 | 906,500 | 11.97 | 12.04 | 11.70 | 11.85 | 00:00:00 | 2004-07-07 | 1,705,200 | 12.08 | 12.39 | 12.00 | 12.39 | 00:00:00 | 2004-07-08 | 1,508,800 | 12.47 | 12.59 | 12.36 | 12.57 | 00:00:00 | 2004-07-09 | 1,041,700 | 12.56 | 12.60 | 12.32 | 12.60 | 00:00:00 | 2004-07-12 | 1,202,800 | 12.60 | 12.60 | 12.40 | 12.40 | 00:00:00 | 2004-07-13 | 1,777,400 | 12.16 | 12.19 | 12.00 | 12.03 | 00:00:00 | 2004-07-14 | 1,600,500 | 12.30 | 12.31 | 11.91 | 11.91 | 00:00:00 | 2004-07-15 | 1,287,900 | 11.85 | 11.94 | 11.80 | 11.85 | 00:00:00 | 2004-07-16 | 1,434,900 | 11.96 | 12.10 | 11.75 | 11.82 | 00:00:00 | 2004-07-19 | 1,275,700 | 11.82 | 11.97 | 11.56 | 11.97 | 00:00:00 | 2004-07-20 | 1,117,700 | 11.68 | 11.77 | 11.53 | 11.68 | 00:00:00 | 2004-07-21 | 1,018,200 | 11.60 | 11.76 | 11.38 | 11.38 | 00:00:00 | 2004-07-22 | 1,615,600 | 11.39 | 11.45 | 11.14 | 11.26 | 00:00:00 | 2004-07-23 | 1,321,400 | 11.07 | 11.20 | 10.97 | 11.14 | 00:00:00 | 2004-07-26 | 1,091,300 | 11.11 | 11.20 | 10.93 | 11.00 | 00:00:00 | 2004-07-27 | 1,752,900 | 11.00 | 11.18 | 10.95 | 11.15 | 00:00:00 | 2004-07-28 | 1,009,300 | 11.22 | 11.37 | 11.02 | 11.29 | 00:00:00 | 2004-07-29 | 664,900 | 11.24 | 11.46 | 11.18 | 11.40 | 00:00:00 | 2004-07-30 | 784,500 | 11.52 | 11.67 | 11.50 | 11.51 | 00:00:00 | 2004-08-02 | 554,500 | 11.53 | 11.68 | 11.42 | 11.53 | 00:00:00 | 2004-08-03 | 1,028,300 | 11.44 | 12.19 | 11.43 | 11.60 | 00:00:00 | 2004-08-04 | 1,208,100 | 11.52 | 11.52 | 11.37 | 11.41 | 00:00:00 | 2004-08-05 | 824,300 | 11.37 | 11.48 | 11.15 | 11.20 | 00:00:00 | 2004-08-06 | 1,003,200 | 11.59 | 11.61 | 11.46 | 11.52 | 00:00:00 | 2004-08-09 | 549,200 | 11.51 | 11.54 | 11.37 | 11.50 | 00:00:00 | 2004-08-10 | 936,900 | 11.47 | 11.71 | 11.42 | 11.54 | 00:00:00 | 2004-08-11 | 965,200 | 11.42 | 11.49 | 11.30 | 11.48 | 00:00:00 | 2004-08-12 | 1,068,900 | 11.54 | 11.59 | 11.45 | 11.51 | 00:00:00 | 2004-08-13 | 930,200 | 11.71 | 11.95 | 11.67 | 11.91 | 00:00:00 | 2004-08-16 | 987,400 | 12.09 | 12.17 | 11.98 | 12.10 | 00:00:00 | 2004-08-17 | 854,100 | 12.10 | 12.22 | 11.96 | 12.08 | 00:00:00 | 2004-08-18 | 713,000 | 12.01 | 12.26 | 12.00 | 12.11 | 00:00:00 | 2004-08-19 | 2,222,600 | 12.24 | 12.91 | 12.23 | 12.83 | 00:00:00 | 2004-08-20 | 2,877,900 | 12.95 | 13.28 | 12.90 | 13.04 | 00:00:00 | 2004-08-23 | 1,122,900 | 12.99 | 12.99 | 12.63 | 12.75 | 00:00:00 | 2004-08-24 | 1,254,400 | 12.58 | 12.63 | 12.38 | 12.41 | 00:00:00 | 2004-08-25 | 1,003,900 | 12.59 | 12.79 | 12.53 | 12.72 | 00:00:00 | 2004-08-26 | 653,100 | 12.68 | 12.75 | 12.53 | 12.57 | 00:00:00 | 2004-08-27 | 830,800 | 12.50 | 12.71 | 12.43 | 12.71 | 00:00:00 | 2004-08-30 | 971,100 | 12.82 | 12.92 | 12.42 | 12.42 | 00:00:00 | 2004-08-31 | 970,800 | 12.41 | 12.88 | 12.41 | 12.86 | 00:00:00 | 2004-09-01 | 1,660,900 | 12.86 | 12.96 | 12.53 | 12.70 | 00:00:00 | 2004-09-02 | 1,117,200 | 12.62 | 12.62 | 12.45 | 12.51 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|