GG - Goldcorp Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Feb 23, 201812.7212.9012.6612.8412.845,756,600
Feb 22, 201812.9413.1012.7312.7512.757,641,800
Feb 21, 201813.2013.3712.9212.9512.958,332,500
Feb 20, 201813.2613.3813.1213.1213.128,772,900
Feb 16, 201813.7013.7613.2913.5013.5011,132,700
Feb 15, 201813.6213.8013.2113.7913.7913,116,300
Feb 14, 201812.7113.3912.5413.2013.2012,734,900
Feb 13, 201812.7912.8512.5212.6812.686,910,400
Feb 12, 201812.4812.9012.3712.8312.839,127,500
Feb 09, 201812.5812.6212.0012.3412.3415,439,800
Feb 08, 201812.8312.8912.5212.6212.6210,931,000
Feb 07, 201813.0113.2412.7412.7612.7610,763,700
Feb 06, 201813.3413.4413.0013.0713.079,738,500
Feb 05, 201813.6513.8013.3813.4613.4610,086,500
Feb 02, 201814.0114.1213.6513.7013.708,351,200
Feb 01, 201814.1714.4114.0614.2914.294,557,700
Jan 31, 201814.3314.4414.1014.3214.325,520,800
Jan 30, 201814.4114.4314.1014.2014.205,940,100
Jan 29, 201814.6114.6914.2814.3014.306,290,500
Jan 26, 201814.7814.8314.6414.7414.744,227,500
Jan 25, 201814.9915.1014.6314.7314.738,721,600
Jan 24, 201815.0615.3214.8914.9214.9212,158,800
Jan 23, 201814.3914.8214.1914.7814.787,540,600
Jan 22, 201814.3814.4614.1614.4514.456,983,700
Jan 19, 201814.6114.6614.2814.3214.326,959,800
Jan 18, 201814.6414.8314.3514.3914.3911,231,100
Jan 17, 201815.0115.1914.6814.7014.7013,809,000
Jan 16, 201814.9815.5514.7315.3915.3923,836,200
Jan 12, 201814.0014.3513.9014.3514.358,218,500
Jan 11, 201813.7813.9513.7813.9013.906,623,400
Jan 10, 201813.6513.8313.5913.7713.7710,479,700
Jan 09, 201813.4113.6713.3013.5313.537,794,100
Jan 08, 201813.4313.5913.4213.5313.537,350,300
Jan 05, 201813.3813.4813.2713.4213.426,661,400
Jan 04, 201813.3813.4113.1813.3913.397,912,000
Jan 03, 201813.2413.3913.0013.3313.3310,286,200
Jan 02, 201812.9513.2312.9013.2213.229,156,900
Dec 29, 201712.7512.8612.6512.7712.774,299,700
Dec 28, 201712.7212.8112.5912.7112.714,159,800
Dec 27, 201712.7312.7812.5912.6812.687,451,400
Dec 26, 201712.6112.8212.5812.7212.724,675,000
Dec 22, 201712.5112.6612.4712.5812.583,932,100
Dec 21, 201712.4412.5912.4312.4812.487,195,000
Dec 20, 201712.3612.5412.2512.5012.506,918,700
Dec 19, 201712.3212.3812.2312.3212.326,355,600
Dec 18, 201712.4312.5112.3412.3812.386,889,900
Dec 15, 201712.5012.5112.3312.3712.3714,233,300
Dec 14, 201712.3712.5012.2712.4212.4210,357,500
Dec 13, 201711.8512.4811.8212.4612.4614,740,900
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...