GG - Goldcorp Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 13, 201711.8512.4811.8212.4612.4614,739,200
Dec 13, 20170.02 Dividend
Dec 12, 201711.8011.8411.6411.7811.768,336,600
Dec 11, 201711.9512.0111.7811.8411.827,818,600
Dec 08, 201712.0512.2011.9611.9611.945,149,300
Dec 07, 201711.9612.1511.9212.0212.008,904,100
Dec 06, 201712.2812.2912.0512.0812.067,734,500
Dec 05, 201712.5512.5512.2212.2912.2711,335,000
Dec 04, 201712.6612.7112.5212.5612.547,303,700
Dec 01, 201712.6412.8112.5812.7212.709,020,900
Nov 30, 201712.6012.8212.5112.6412.629,660,000
Nov 29, 201712.9512.9512.6112.6512.639,469,900
Nov 28, 201713.1913.2413.0313.0313.015,648,200
Nov 27, 201713.2613.3113.1313.2213.205,528,800
Nov 24, 201713.3613.3813.1313.1613.143,718,700
Nov 22, 201713.2213.3713.1513.3613.347,669,500
Nov 21, 201713.2913.3813.2213.2313.215,766,500
Nov 20, 201713.3813.4313.2413.2813.264,478,000
Nov 17, 201713.3013.4913.2113.4113.399,275,600
Nov 16, 201713.2513.2813.1513.2413.224,588,600
Nov 15, 201713.2913.3413.2013.2413.225,543,300
Nov 14, 201713.2313.2913.0613.2413.225,761,500
Nov 13, 201713.2413.3113.2113.2613.246,726,600
Nov 10, 201713.3713.4113.1713.2513.233,957,100
Nov 09, 201713.2813.5113.2013.3813.367,337,700
Nov 08, 201713.2813.4013.1913.2713.254,856,900
Nov 07, 201713.2713.3313.1113.2013.183,966,200
Nov 06, 201713.1013.3513.0313.3113.296,064,600
Nov 03, 201713.1213.1612.8713.1013.085,695,200
Nov 02, 201713.2113.3213.0313.0613.044,728,100
Nov 01, 201713.2513.4013.1013.1713.157,590,300
Oct 31, 201713.3113.3413.0513.0613.046,152,300
Oct 30, 201713.0913.4713.0613.3813.366,396,800
Oct 27, 201712.8313.1512.8213.1013.086,967,500
Oct 26, 201712.8913.6612.7912.9212.9018,359,000
Oct 25, 201712.9512.9912.7812.8812.866,862,500
Oct 24, 201712.9513.0412.8912.9412.925,996,200
Oct 23, 201713.0213.1212.9613.0313.014,920,100
Oct 20, 201713.2213.2413.0813.0913.074,590,500
Oct 19, 201713.2013.3613.1213.2613.246,380,100
Oct 18, 201713.0713.1913.0413.1513.135,039,500
Oct 17, 201712.9913.1912.9213.1413.125,405,400
Oct 16, 201713.4213.4413.0013.0613.046,795,900
Oct 13, 201713.4413.4613.3113.4013.386,970,300
Oct 12, 201713.3213.4413.2613.2913.274,056,300
Oct 11, 201713.3713.4113.1013.3613.345,152,700
Oct 10, 201713.4613.5613.2913.3013.286,806,900
Oct 09, 201713.3613.4113.2713.3813.364,123,800
Oct 06, 201713.2213.3613.0713.3013.284,377,500
Oct 05, 201713.2313.3313.2213.2613.244,035,900
Oct 04, 201713.2413.3613.1913.2613.243,836,100
Oct 03, 201713.1713.2613.1013.1913.174,465,700
Oct 02, 201712.9513.3412.9213.1313.115,935,900
Sep 29, 201712.9113.0712.7512.9612.946,238,300
Sep 28, 201712.7212.8212.6612.7612.744,040,700
Sep 27, 201712.7512.8512.6912.7212.705,171,300
Sep 26, 201712.9413.0212.8712.8812.864,630,500
Sep 25, 201712.9413.1212.8013.0613.047,016,700
Sep 22, 201712.8712.8912.7612.8712.853,748,100
Sep 21, 201712.6312.8912.6012.7412.727,162,500
Sep 20, 201712.9313.1312.5712.7712.7511,313,700
Sep 19, 201713.0113.0512.8212.8512.839,304,900
Sep 18, 201713.1213.1612.9012.9712.957,207,300
Sep 15, 201713.4513.5213.2213.2513.237,071,000
Sep 14, 201713.4113.5513.3113.4313.415,802,900
Sep 13, 201713.8113.8313.4213.4313.417,702,000
Sep 13, 20170.02 Dividend
Sep 12, 201713.7713.8913.6913.8313.794,999,700
Sep 11, 201713.9414.2313.7913.8313.798,728,900
Sep 08, 201714.2214.2414.0614.1914.158,995,200
Sep 07, 201714.0314.2713.9114.1714.138,087,400
Sep 06, 201713.9714.1613.6713.8313.799,430,900
Sep 05, 201713.9014.0713.8614.0714.037,968,400
Sep 01, 201713.8213.8213.6213.7513.714,826,500
Aug 31, 201713.4413.7813.3513.7513.718,198,000
Aug 30, 201713.5313.5613.3213.3813.344,966,600
Aug 29, 201713.7913.7913.4813.5913.558,842,600
Aug 28, 201713.2313.5013.1113.4913.458,437,700
Aug 25, 201713.0413.2112.9713.0713.034,844,800
Aug 24, 201713.0013.0912.9613.0112.973,616,300
Aug 23, 201713.0013.0312.8713.0212.983,914,700
Aug 22, 201712.9813.0312.9012.9112.874,771,600
Aug 21, 201712.9113.0412.8813.0112.976,321,400
Aug 18, 201713.3813.3912.8512.8712.838,731,800
Aug 17, 201713.1313.1913.0313.1713.136,979,700
Aug 16, 201712.7413.1212.6913.0312.997,515,500
Aug 15, 201712.6312.7512.6112.7312.694,377,900
Aug 14, 201712.8712.9012.7212.8312.794,664,600
Aug 11, 201713.1013.1512.8813.0012.967,464,600
Aug 10, 201712.9613.0412.7813.0312.999,149,800
Aug 09, 201712.7712.8012.6012.7212.689,055,100
Aug 08, 201712.7512.7812.4912.5512.517,262,700
Aug 07, 201712.6812.7412.5212.5612.524,636,500
Aug 04, 201712.7512.7712.4612.5612.528,834,400
Aug 03, 201712.9513.0212.7812.8112.776,331,000
Aug 02, 201712.9913.1012.9512.9612.925,780,500
Aug 01, 201713.0913.1912.8813.0713.036,787,900
Jul 31, 201713.0313.2812.9813.1313.099,106,000
Jul 28, 201712.9513.1312.8813.0513.018,514,800
Jul 27, 201713.9213.9412.7912.8112.7720,094,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...