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 2022-07-03
Filter the historical quotes: from / / to / /
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
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 > >>