GG - Goldcorp Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 17, 201810.4610.8210.4510.7410.7411,991,100
Aug 16, 201810.8710.9610.3810.3910.3910,993,400
Aug 15, 201811.2011.2110.5810.7610.7612,242,800
Aug 14, 201811.6211.6211.2811.3511.359,421,600
Aug 13, 201811.8411.8711.4611.5211.528,302,100
Aug 10, 201812.0212.1411.8911.9111.914,182,900
Aug 09, 201812.1512.2212.0212.0412.043,822,900
Aug 08, 201812.0512.1612.0212.1312.135,523,000
Aug 07, 201812.3312.3412.0012.0312.035,664,500
Aug 06, 201812.2212.2912.1512.1712.174,496,900
Aug 03, 201812.2112.4312.1812.3412.344,382,100
Aug 02, 201812.2812.3612.1212.1712.174,445,700
Aug 01, 201812.4912.4912.2712.3312.334,983,000
Jul 31, 201812.4912.5912.4112.5012.504,561,200
Jul 30, 201812.5212.6012.4712.5412.543,146,800
Jul 27, 201812.5412.6412.3712.5012.504,576,400
Jul 26, 201813.0313.0712.5012.5212.5210,246,400
Jul 25, 201813.4013.4513.2013.3613.364,376,900
Jul 24, 201813.2613.3513.1813.3113.314,903,100
Jul 23, 201813.5113.5113.1913.2013.206,946,900
Jul 20, 201813.5013.6713.4513.6113.615,674,400
Jul 19, 201813.1513.5713.1513.3513.357,109,800
Jul 18, 201813.2113.4613.1813.3813.385,010,400
Jul 17, 201813.0513.2913.0213.2513.254,243,400
Jul 16, 201813.2213.2513.1213.1313.132,819,800
Jul 13, 201813.2413.3413.2013.2313.232,804,500
Jul 12, 201813.3013.4713.2513.3013.305,272,100
Jul 11, 201813.7313.7313.1613.2313.237,649,500
Jul 10, 201813.7913.8913.7013.8613.862,506,700
Jul 09, 201814.0814.1513.8513.8513.853,062,500
Jul 06, 201814.0114.1913.9313.9613.964,834,300
Jul 05, 201814.0314.1613.9814.1014.105,677,900
Jul 03, 201813.7614.0613.7013.9213.923,266,900
Jul 02, 201813.6113.7213.4613.5513.553,345,200
Jun 29, 201813.3013.7713.3013.7113.714,479,400
Jun 28, 201813.3013.4313.2113.2913.293,824,200
Jun 27, 201813.3813.5013.2513.2713.274,309,200
Jun 26, 201813.3813.5213.2613.4413.443,883,200
Jun 25, 201813.6113.7013.4013.4613.463,590,800
Jun 22, 201813.5313.7413.4813.7213.722,730,200
Jun 21, 201813.5513.5513.4013.4513.455,995,700
Jun 20, 201813.6913.7813.5613.6013.603,918,700
Jun 19, 201813.8413.9313.7113.7213.726,121,300
Jun 18, 201813.9014.0613.8614.0114.013,367,900
Jun 15, 201814.1714.2613.8513.9713.9714,817,200
Jun 14, 201814.2614.3214.1714.3214.324,714,000
Jun 13, 201814.2314.3114.1014.1914.195,724,900
Jun 13, 20180.02 Dividend
Jun 12, 201814.2014.3014.0114.2614.244,871,400
Jun 11, 201814.1314.2414.0614.2214.204,610,600
Jun 08, 201814.1114.2414.0414.1614.143,453,900
Jun 07, 201814.2014.2014.0114.1314.113,290,900
Jun 06, 201814.0814.2213.9714.1714.153,910,500
Jun 05, 201813.9114.1413.8514.0314.012,978,500
Jun 04, 201814.1514.1513.8413.8513.833,414,600
Jun 01, 201814.2514.3214.0514.0814.064,961,500
May 31, 201814.3514.3914.2214.3214.305,058,800
May 30, 201814.1914.4214.1114.3414.324,735,300
May 29, 201813.8214.2113.8214.1714.155,975,400
May 25, 201814.1114.1914.0014.0514.034,274,000
May 24, 201813.7714.2513.7114.2114.196,613,100
May 23, 201813.5013.7813.4413.7413.724,013,100
May 22, 201813.7513.8213.5413.5613.543,904,700
May 21, 201813.5213.7413.5013.7213.703,889,800
May 18, 201813.4713.5913.3313.5413.525,397,300
May 17, 201813.5913.6113.4613.5113.493,355,900
May 16, 201813.5013.6013.4313.5713.553,587,200
May 15, 201813.4513.5313.2913.5013.486,363,900
May 14, 201813.8213.8513.6213.7613.743,167,700
May 11, 201813.7913.8213.6813.8113.793,724,500
May 10, 201813.6313.8213.6213.7613.743,428,600
May 09, 201813.4813.6813.4513.4713.453,607,500
May 08, 201813.4813.5313.2013.4913.476,083,100
May 07, 201813.4913.5813.4213.5213.503,461,400
May 04, 201813.4213.5413.3313.4713.454,495,900
May 03, 201813.5513.7213.4413.4913.474,311,000
May 02, 201813.3913.6313.3113.3713.354,836,600
May 01, 201813.1913.3813.1013.3513.337,439,000
Apr 30, 201813.6313.6313.2713.2913.277,710,400
Apr 27, 201813.6413.7713.6113.7513.735,881,000
Apr 26, 201813.7014.0913.3113.6613.649,904,000
Apr 25, 201814.1714.2413.9313.9513.936,203,500
Apr 24, 201814.1914.3914.0614.3614.344,747,500
Apr 23, 201814.1614.2714.0214.0814.065,412,900
Apr 20, 201814.3714.4014.2014.3314.314,651,500
Apr 19, 201814.4014.5014.2914.4114.394,260,900
Apr 18, 201814.4714.6614.3714.4014.385,721,300
Apr 17, 201814.3414.4514.2614.3414.322,711,400
Apr 16, 201814.4414.4814.2214.3714.353,767,600
Apr 13, 201814.3114.6114.2314.3814.365,057,200
Apr 12, 201814.1914.3014.1414.2514.235,510,700
Apr 11, 201814.1514.5414.1014.3314.3110,183,700
Apr 10, 201814.0314.1213.9514.0013.984,845,000
Apr 09, 201814.0414.0613.7413.9313.916,586,800
Apr 06, 201814.0914.1714.0014.0514.033,613,600
Apr 05, 201813.7414.0713.6914.0214.005,978,100
Apr 04, 201814.1014.1513.7813.8813.864,771,100
Apr 03, 201813.9514.0313.7513.9613.944,335,900
Apr 02, 201813.9114.1813.8414.0214.004,980,600
Mar 29, 201813.5513.8513.4713.8213.805,506,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...