GG - Goldcorp Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Apr 20, 201814.3714.4014.2014.3314.334,533,100
Apr 19, 201814.4014.5014.2914.4114.414,260,900
Apr 18, 201814.4714.6614.3714.4014.405,721,300
Apr 17, 201814.3414.4514.2614.3414.342,711,400
Apr 16, 201814.4414.4814.2214.3714.373,767,600
Apr 13, 201814.3114.6114.2314.3814.385,057,200
Apr 12, 201814.1914.3014.1414.2514.255,510,700
Apr 11, 201814.1514.5414.1014.3314.3310,183,700
Apr 10, 201814.0314.1213.9514.0014.004,845,000
Apr 09, 201814.0414.0613.7413.9313.936,586,800
Apr 06, 201814.0914.1714.0014.0514.053,613,600
Apr 05, 201813.7414.0713.6914.0214.025,978,100
Apr 04, 201814.1014.1513.7813.8813.884,771,100
Apr 03, 201813.9514.0313.7513.9613.964,335,900
Apr 02, 201813.9114.1813.8414.0214.024,980,600
Mar 29, 201813.5513.8513.4713.8213.825,506,100
Mar 28, 201813.6713.7313.4213.5113.515,139,100
Mar 27, 201813.7713.9813.7413.7713.775,933,200
Mar 26, 201813.9414.0813.7614.0114.015,660,700
Mar 23, 201813.5814.0313.5613.9013.909,994,100
Mar 22, 201813.4713.4813.2513.2713.274,378,000
Mar 21, 201813.1913.5713.1313.5113.516,815,000
Mar 20, 201813.1913.2513.0113.0713.074,832,700
Mar 19, 201813.3513.3613.1513.2913.295,254,300
Mar 16, 201813.3013.4113.1413.3613.3614,035,800
Mar 15, 201813.3113.4213.2613.2713.275,702,900
Mar 14, 201813.3513.4713.2913.4413.446,017,000
Mar 14, 20180.02 Dividend
Mar 13, 201813.3513.4413.1913.3313.314,348,000
Mar 12, 201812.9213.3312.8913.3013.286,182,800
Mar 09, 201813.0113.0512.8213.0112.994,521,400
Mar 08, 201812.9813.1112.8013.0213.004,713,800
Mar 07, 201813.1613.2612.9012.9812.966,563,700
Mar 06, 201812.9413.2712.9213.2013.189,833,500
Mar 05, 201812.3512.7812.3112.7512.737,070,900
Mar 02, 201812.6412.7112.4412.4512.436,533,700
Mar 01, 201812.4412.6912.2012.5512.538,506,700
Feb 28, 201812.5912.6512.4612.5112.495,603,100
Feb 27, 201812.7012.7312.4012.5312.518,366,000
Feb 26, 201812.9413.0812.7012.7812.766,533,600
Feb 23, 201812.7212.9012.6612.8412.825,756,600
Feb 22, 201812.9413.1012.7312.7512.737,641,800
Feb 21, 201813.2013.3712.9212.9512.938,332,500
Feb 20, 201813.2613.3813.1213.1213.108,772,900
Feb 16, 201813.7013.7613.2913.5013.4811,132,700
Feb 15, 201813.6213.8013.2113.7913.7713,116,300
Feb 14, 201812.7113.3912.5413.2013.1812,734,900
Feb 13, 201812.7912.8512.5212.6812.666,910,400
Feb 12, 201812.4812.9012.3712.8312.819,127,500
Feb 09, 201812.5812.6212.0012.3412.3215,439,800
Feb 08, 201812.8312.8912.5212.6212.6010,931,000
Feb 07, 201813.0113.2412.7412.7612.7410,763,700
Feb 06, 201813.3413.4413.0013.0713.059,738,500
Feb 05, 201813.6513.8013.3813.4613.4410,086,500
Feb 02, 201814.0114.1213.6513.7013.688,351,200
Feb 01, 201814.1714.4114.0614.2914.274,557,700
Jan 31, 201814.3314.4414.1014.3214.305,520,800
Jan 30, 201814.4114.4314.1014.2014.185,940,100
Jan 29, 201814.6114.6914.2814.3014.286,290,500
Jan 26, 201814.7814.8314.6414.7414.724,227,500
Jan 25, 201814.9915.1014.6314.7314.718,721,600
Jan 24, 201815.0615.3214.8914.9214.9012,158,800
Jan 23, 201814.3914.8214.1914.7814.767,540,600
Jan 22, 201814.3814.4614.1614.4514.436,983,700
Jan 19, 201814.6114.6614.2814.3214.306,959,800
Jan 18, 201814.6414.8314.3514.3914.3711,231,100
Jan 17, 201815.0115.1914.6814.7014.6813,809,000
Jan 16, 201814.9815.5514.7315.3915.3723,836,200
Jan 12, 201814.0014.3513.9014.3514.338,218,500
Jan 11, 201813.7813.9513.7813.9013.886,623,400
Jan 10, 201813.6513.8313.5913.7713.7510,479,700
Jan 09, 201813.4113.6713.3013.5313.517,794,100
Jan 08, 201813.4313.5913.4213.5313.517,350,300
Jan 05, 201813.3813.4813.2713.4213.406,661,400
Jan 04, 201813.3813.4113.1813.3913.377,912,000
Jan 03, 201813.2413.3913.0013.3313.3110,286,200
Jan 02, 201812.9513.2312.9013.2213.209,156,900
Dec 29, 201712.7512.8612.6512.7712.754,299,700
Dec 28, 201712.7212.8112.5912.7112.694,159,800
Dec 27, 201712.7312.7812.5912.6812.667,451,400
Dec 26, 201712.6112.8212.5812.7212.704,675,000
Dec 22, 201712.5112.6612.4712.5812.563,932,100
Dec 21, 201712.4412.5912.4312.4812.467,195,000
Dec 20, 201712.3612.5412.2512.5012.486,918,700
Dec 19, 201712.3212.3812.2312.3212.306,355,600
Dec 18, 201712.4312.5112.3412.3812.366,889,900
Dec 15, 201712.5012.5112.3312.3712.3514,233,300
Dec 14, 201712.3712.5012.2712.4212.4010,357,500
Dec 13, 201711.8512.4811.8212.4612.4414,740,900
Dec 13, 20170.02 Dividend
Dec 12, 201711.8011.8411.6411.7811.748,336,600
Dec 11, 201711.9512.0111.7811.8411.807,818,600
Dec 08, 201712.0512.2011.9611.9611.925,149,300
Dec 07, 201711.9612.1511.9212.0211.988,904,100
Dec 06, 201712.2812.2912.0512.0812.047,734,500
Dec 05, 201712.5512.5512.2212.2912.2511,335,000
Dec 04, 201712.6612.7112.5212.5612.527,303,700
Dec 01, 201712.6412.8112.5812.7212.689,020,900
Nov 30, 201712.6012.8212.5112.6412.609,660,000
Nov 29, 201712.9512.9512.6112.6512.619,469,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...