GG - Goldcorp Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 22, 201910.2910.4810.2510.4810.4815,901,200
Jan 18, 201910.2010.5210.2010.3710.3711,520,900
Jan 17, 201910.2610.3610.2010.3410.3410,207,400
Jan 16, 201910.2110.4710.2110.2810.2815,246,200
Jan 15, 201910.3310.4710.0310.2010.2020,895,100
Jan 14, 201910.6110.9010.3210.3810.3860,383,000
Jan 11, 20199.659.809.619.699.693,988,300
Jan 10, 20199.709.839.569.649.646,505,900
Jan 09, 20199.519.789.499.749.747,892,300
Jan 08, 20199.449.599.389.529.528,833,700
Jan 07, 20199.779.779.489.589.588,878,500
Jan 04, 20199.829.849.609.719.719,720,100
Jan 03, 20199.9510.019.709.889.887,229,500
Jan 02, 20199.7810.089.619.829.828,065,100
Dec 31, 20189.689.809.549.809.807,461,000
Dec 28, 20189.769.879.619.679.677,721,400
Dec 27, 20189.669.809.579.749.749,236,600
Dec 26, 20189.769.849.419.569.566,133,300
Dec 24, 20189.379.749.309.689.687,068,800
Dec 21, 20189.449.569.159.249.2418,075,000
Dec 20, 20189.559.649.389.469.4612,341,300
Dec 19, 20189.7310.019.209.239.2312,289,700
Dec 18, 20189.399.849.329.689.6811,879,100
Dec 17, 20189.209.479.129.399.399,676,300
Dec 14, 20189.319.369.099.149.1412,061,900
Dec 13, 20189.659.669.399.469.466,383,000
Dec 12, 20189.449.759.299.649.647,757,800
Dec 12, 20180.02 Dividend
Dec 11, 20189.649.769.419.509.486,381,300
Dec 10, 20189.389.929.329.579.5514,911,700
Dec 07, 20189.519.589.169.439.4110,850,800
Dec 06, 20189.519.699.329.459.4310,360,800
Dec 04, 20189.519.669.409.529.508,247,900
Dec 03, 20189.469.499.229.459.439,298,500
Nov 30, 20189.359.399.139.289.267,697,800
Nov 29, 20189.579.669.429.439.415,734,700
Nov 28, 20189.319.569.219.519.497,296,800
Nov 27, 20189.579.599.239.379.356,693,600
Nov 26, 20189.639.809.509.569.546,563,200
Nov 23, 20189.779.799.409.429.404,600,500
Nov 21, 20189.569.929.569.819.798,400,300
Nov 20, 20189.509.609.279.509.4810,422,700
Nov 19, 20189.389.649.369.489.468,767,900
Nov 16, 20189.489.599.419.449.429,268,100
Nov 15, 20189.199.359.109.279.258,216,300
Nov 14, 20188.859.308.839.149.128,612,500
Nov 13, 20189.009.138.848.888.866,594,400
Nov 12, 20189.109.208.989.008.987,213,000
Nov 09, 20189.249.299.009.199.177,815,200
Nov 08, 20189.309.489.259.389.368,092,600
Nov 07, 20189.449.509.339.339.315,748,000
Nov 06, 20189.489.609.349.389.365,466,800
Nov 05, 20189.639.709.349.519.4912,148,900
Nov 02, 20189.549.719.479.639.618,762,700
Nov 01, 20189.279.689.229.619.5910,938,400
Oct 31, 20188.909.158.629.029.0021,451,000
Oct 30, 20188.969.088.839.049.0213,732,300
Oct 29, 20188.869.278.698.988.9619,683,100
Oct 26, 20188.709.128.538.848.8222,559,500
Oct 25, 20189.739.798.428.498.4749,715,000
Oct 24, 201810.6410.6910.4110.4410.429,090,000
Oct 23, 201810.8710.9310.6210.6710.6512,191,200
Oct 22, 201810.8610.8810.5310.5610.5412,290,200
Oct 19, 201810.9511.0610.8510.8810.868,525,200
Oct 18, 201810.8111.1510.7710.9110.8911,214,400
Oct 17, 201810.7111.0510.6510.8910.8711,370,500
Oct 16, 201810.9611.0010.5810.7810.768,967,700
Oct 15, 201810.9411.1710.7610.8610.8411,372,200
Oct 12, 201810.7710.9110.4510.7610.7412,726,100
Oct 11, 201810.2810.9310.1810.8010.7821,330,900
Oct 10, 20189.9610.249.8210.1110.098,720,700
Oct 09, 201810.0110.069.869.949.927,822,900
Oct 08, 20189.8910.139.7510.1310.119,433,300
Oct 05, 201810.2710.309.999.999.9710,875,600
Oct 04, 201810.2610.3710.1410.2110.196,597,300
Oct 03, 201810.5710.5910.2410.3010.287,376,500
Oct 02, 201810.2910.6310.2710.5510.5310,797,900
Oct 01, 201810.2410.3010.1410.2210.204,838,300
Sep 28, 201810.2810.3310.1710.2010.186,090,100
Sep 27, 201810.0510.2510.0010.1610.1410,716,400
Sep 26, 201810.4010.4410.1210.1610.1410,364,500
Sep 25, 201810.7010.7510.4110.4610.449,223,700
Sep 24, 201810.7210.8910.5710.6410.627,756,500
Sep 21, 201810.6510.7910.3810.6010.5815,556,000
Sep 20, 201811.0011.0010.6910.7710.757,096,200
Sep 19, 201810.7310.9610.7210.8010.787,554,200
Sep 18, 201810.6510.7610.5710.6210.606,627,500
Sep 17, 201810.3010.6010.2510.5410.526,991,400
Sep 14, 201810.2810.4310.2110.2310.2112,255,900
Sep 13, 201810.3710.4010.1210.2610.249,732,600
Sep 12, 201810.0310.3610.0010.2710.2511,875,700
Sep 12, 20180.02 Dividend
Sep 11, 201810.0210.119.8910.0610.027,427,200
Sep 10, 201810.2810.3310.0610.0710.035,082,100
Sep 07, 201810.0910.3310.0210.2710.234,784,900
Sep 06, 201810.2510.3610.1210.2010.167,352,800
Sep 05, 201810.2910.3010.1010.1710.137,214,000
Sep 04, 201810.7010.7210.1610.2510.2111,800,300
Aug 31, 201810.9511.0910.8110.8410.805,386,600
Aug 30, 201811.0111.0410.8710.9010.865,932,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...