GG - Goldcorp Inc.

NYSE - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Apr 17, 201911.3811.4911.1511.1911.1931,394,026
Apr 17, 201911.3811.4911.1511.1911.1934,505,162
Apr 16, 201911.5411.5711.4011.4211.4219,454,885
Apr 15, 201911.5011.6111.4511.6011.6010,620,665
Apr 12, 201911.5911.6711.3911.6111.6121,565,481
Apr 11, 201911.4711.6211.4211.5211.5211,676,807
Apr 10, 201911.6811.7611.5911.6011.6012,676,034
Apr 09, 201911.7611.7711.6011.7111.719,929,210
Apr 08, 201911.7611.8011.6411.7611.767,556,853
Apr 05, 201911.6511.7111.5511.6911.697,563,290
Apr 04, 201911.4111.7011.4011.7011.7016,748,512
Apr 03, 201911.5111.5611.4211.5211.5211,929,605
Apr 02, 201911.3711.5011.3111.4711.4711,731,679
Apr 01, 201911.4411.5311.3311.3711.3718,498,431
Mar 29, 201911.4311.5211.3711.4411.4414,460,442
Mar 28, 201911.2011.4811.2011.3711.3713,125,382
Mar 27, 201911.3711.4511.2611.4011.4013,242,148
Mar 26, 201910.9711.3610.9711.3511.3555,750,895
Mar 25, 201910.9211.2310.8811.1211.1261,869,566
Mar 22, 201910.9511.0810.6010.8010.8086,889,189
Mar 21, 201911.0611.2210.9611.1611.1633,921,196
Mar 20, 201910.8411.0810.6511.0411.0422,266,143
Mar 19, 201910.8711.0410.8410.8510.8512,481,348
Mar 18, 201910.8510.8910.7610.7710.7711,516,815
Mar 15, 201910.9411.0510.7510.8510.8522,035,344
Mar 14, 201910.9611.1010.8910.9110.9119,031,183
Mar 13, 201911.3311.3811.1411.2011.2042,443,338
Mar 13, 20190.02 Dividend
Mar 12, 201910.9611.3010.9411.2611.2442,998,438
Mar 11, 201910.8511.0210.5910.9210.90110,569,537
Mar 08, 201910.7310.8310.5610.7210.7015,716,681
Mar 07, 201910.6310.7310.5310.6010.5839,128,709
Mar 06, 201910.9811.0110.6310.6410.6226,365,356
Mar 05, 201910.9311.0710.8711.0411.0218,602,355
Mar 04, 201910.5810.9410.5410.9110.8928,367,704
Mar 01, 201910.5010.8010.5010.5510.5321,612,552
Feb 28, 201910.5810.6310.4310.5410.5212,901,071
Feb 27, 201910.7610.7810.4610.5910.5725,047,360
Feb 26, 201910.9311.0610.7210.8010.7828,349,767
Feb 25, 201910.9211.1810.7811.0611.0427,862,507
Feb 22, 201911.2311.4010.9511.1311.1186,171,701
Feb 21, 201911.5011.7211.2911.5111.4924,229,492
Feb 20, 201911.3011.6811.2011.5211.5015,383,643
Feb 19, 201910.9011.3110.8711.2711.2511,818,160
Feb 15, 201910.8610.9210.7310.8210.809,242,667
Feb 14, 201910.6810.8310.5810.8110.7913,117,870
Feb 13, 201910.8210.9710.7610.7710.7511,502,675
Feb 12, 201910.9711.0110.8110.8610.8412,569,066
Feb 11, 201910.9211.0710.9110.9710.954,734,075
Feb 08, 201911.0211.1110.9511.0511.036,510,137
Feb 07, 201911.0011.1910.9311.0110.999,407,085
Feb 06, 201911.0011.2011.0011.0711.055,824,708
Feb 05, 201911.0711.1810.9711.1611.147,811,158
Feb 04, 201910.8611.1510.8511.1111.096,236,918
Feb 01, 201911.1711.1710.9111.0411.029,772,911
Jan 31, 201911.1011.1910.9311.1911.1710,451,112
Jan 30, 201910.9211.1510.7511.0010.9813,093,851
Jan 29, 201910.7810.9310.6610.9210.9012,043,179
Jan 28, 201910.8410.9210.6310.6910.6718,263,019
Jan 25, 201910.6010.8310.6010.8010.7812,685,233
Jan 24, 201910.4510.5510.4010.4810.467,209,661
Jan 23, 201910.4610.6210.3610.5010.4813,850,415
Jan 22, 201910.2910.4810.2510.4810.4615,926,297
Jan 18, 201910.2010.5210.2010.3710.3511,520,930
Jan 17, 201910.2610.3610.2010.3410.3210,207,434
Jan 16, 201910.2110.4710.2110.2810.2615,246,183
Jan 15, 201910.3310.4710.0210.2010.1820,895,056
Jan 14, 201910.6110.9010.3210.3810.3660,383,045
Jan 11, 20199.659.809.619.699.673,988,306
Jan 10, 20199.709.839.569.649.626,505,878
Jan 09, 20199.519.789.489.749.727,892,261
Jan 08, 20199.449.599.389.529.508,833,658
Jan 07, 20199.779.779.489.589.568,878,451
Jan 04, 20199.829.849.609.719.699,720,101
Jan 03, 20199.9510.019.709.889.867,229,467
Jan 02, 20199.7810.089.619.829.808,065,131
Dec 31, 20189.689.809.549.809.787,461,031
Dec 28, 20189.769.879.619.679.657,721,405
Dec 27, 20189.669.809.579.749.729,236,582
Dec 26, 20189.769.849.419.569.546,133,347
Dec 24, 20189.379.749.309.689.667,068,816
Dec 21, 20189.449.569.159.249.2218,075,024
Dec 20, 20189.559.649.389.469.4412,341,286
Dec 19, 20189.7310.019.209.239.2112,289,656
Dec 18, 20189.399.849.329.689.6611,879,148
Dec 17, 20189.209.479.129.399.379,676,311
Dec 14, 20189.319.369.099.149.1212,061,931
Dec 13, 20189.659.669.399.469.446,382,964
Dec 12, 20189.449.759.299.649.627,757,781
Dec 12, 20180.02 Dividend
Dec 11, 20189.649.769.419.509.466,381,330
Dec 10, 20189.389.929.329.579.5314,911,711
Dec 07, 20189.519.589.169.439.3910,850,799
Dec 06, 20189.519.699.329.459.4110,360,808
Dec 04, 20189.519.669.409.529.488,247,884
Dec 03, 20189.469.499.229.459.419,298,476
Nov 30, 20189.359.399.139.289.247,697,836
Nov 29, 20189.579.669.429.439.395,734,723
Nov 28, 20189.319.569.219.519.477,296,828
Nov 27, 20189.579.599.239.379.336,693,898
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...