GG - Goldcorp Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Apr 17, 201911.3811.4911.1511.1911.1934,060,568
Apr 17, 201911.3811.4911.1511.1911.1934,505,162
Apr 16, 201911.5411.5711.4011.4211.4219,454,700
Apr 15, 201911.5011.6111.4511.6011.6010,620,700
Apr 12, 201911.5911.6711.3911.6111.6121,565,500
Apr 11, 201911.4711.6211.4211.5211.5211,676,800
Apr 10, 201911.6811.7611.5911.6011.6012,676,000
Apr 09, 201911.7611.7711.6011.7111.719,929,200
Apr 08, 201911.7611.8011.6411.7611.767,556,900
Apr 05, 201911.6511.7111.5511.6911.697,563,300
Apr 04, 201911.4111.7011.4011.7011.7016,748,500
Apr 03, 201911.5111.5611.4211.5211.5211,929,600
Apr 02, 201911.3711.5011.3111.4711.4711,731,700
Apr 01, 201911.4411.5411.3311.3711.3718,498,400
Mar 29, 201911.4311.5211.3711.4411.4414,460,400
Mar 28, 201911.2011.4811.2011.3711.3713,125,400
Mar 27, 201911.3711.4511.2611.4011.4013,242,100
Mar 26, 201910.9711.3610.9711.3511.3555,750,900
Mar 25, 201910.9211.2310.8811.1211.1261,869,600
Mar 22, 201910.9511.0810.6010.8010.8086,964,500
Mar 21, 201911.0611.2210.9611.1611.1634,242,000
Mar 20, 201910.8411.0810.6511.0411.0422,339,300
Mar 19, 201910.8711.0410.8410.8510.8512,499,700
Mar 18, 201910.8510.8910.7610.7710.7720,197,400
Mar 15, 201910.9411.0510.7510.8510.8522,206,200
Mar 14, 201910.9611.1010.8910.9110.9119,061,400
Mar 13, 201911.3311.3811.1411.2011.2042,445,700
Mar 13, 20190.02 Dividend
Mar 12, 201910.9611.3010.9411.2611.2443,017,800
Mar 11, 201910.8511.0210.5910.9210.90110,599,900
Mar 08, 201910.7310.8310.5610.7210.7015,719,200
Mar 07, 201910.6310.7310.5310.6010.5837,866,300
Mar 06, 201910.9811.0110.6310.6410.6226,365,100
Mar 05, 201910.9311.0810.8711.0411.0219,892,700
Mar 04, 201910.5810.9410.5410.9110.8934,525,900
Mar 01, 201910.5010.8010.5010.5510.5322,779,000
Feb 28, 201910.5810.6310.4310.5410.5213,230,400
Feb 27, 201910.7610.7910.4610.5910.5725,091,200
Feb 26, 201910.9311.0610.7210.8010.7829,114,400
Feb 25, 201910.9211.1810.7811.0611.0427,850,500
Feb 22, 201911.2311.4010.9511.1311.1186,171,400
Feb 21, 201911.5011.7211.2911.5111.4924,229,500
Feb 20, 201911.3011.6811.2111.5211.5015,383,600
Feb 19, 201910.9011.3110.8711.2711.2511,818,200
Feb 15, 201910.8610.9210.7310.8210.809,242,700
Feb 14, 201910.6810.8310.5810.8110.7913,117,900
Feb 13, 201910.8210.9710.7610.7710.7511,502,700
Feb 12, 201910.9711.0110.8110.8610.8412,569,100
Feb 11, 201910.9211.0710.9110.9710.954,734,100
Feb 08, 201911.0211.1110.9611.0511.036,510,100
Feb 07, 201911.0011.1910.9311.0110.999,407,100
Feb 06, 201911.0011.2011.0011.0711.055,824,700
Feb 05, 201911.0711.1810.9711.1611.147,811,200
Feb 04, 201910.8611.1510.8511.1111.096,238,100
Feb 01, 201911.1711.1710.9111.0411.029,772,900
Jan 31, 201911.1011.1910.9311.1911.1710,451,100
Jan 30, 201910.9211.1610.7511.0010.9813,093,900
Jan 29, 201910.7810.9310.6710.9210.9012,043,200
Jan 28, 201910.8410.9210.6310.6910.6718,263,000
Jan 25, 201910.6010.8310.6010.8010.7811,163,500
Jan 24, 201910.4510.5510.4010.4810.467,209,700
Jan 23, 201910.4610.6210.3610.5010.4813,850,400
Jan 22, 201910.2910.4810.2510.4810.4615,926,300
Jan 18, 201910.2010.5210.2010.3710.3511,520,900
Jan 17, 201910.2610.3610.2010.3410.3210,207,400
Jan 16, 201910.2110.4710.2110.2810.2615,246,200
Jan 15, 201910.3310.4710.0310.2010.1820,895,100
Jan 14, 201910.6110.9010.3210.3810.3660,383,000
Jan 11, 20199.659.809.619.699.673,988,300
Jan 10, 20199.709.839.569.649.626,505,900
Jan 09, 20199.519.789.499.749.727,892,300
Jan 08, 20199.449.599.389.529.508,833,700
Jan 07, 20199.779.779.489.589.568,878,500
Jan 04, 20199.829.849.609.719.699,720,100
Jan 03, 20199.9510.019.709.889.867,150,000
Jan 02, 20199.7810.089.619.829.808,065,100
Dec 31, 20189.689.809.549.809.787,461,000
Dec 28, 20189.769.879.619.679.657,721,400
Dec 27, 20189.669.809.579.749.729,236,600
Dec 26, 20189.769.849.419.569.546,133,300
Dec 24, 20189.379.749.309.689.667,068,800
Dec 21, 20189.449.569.159.249.2218,075,000
Dec 20, 20189.559.649.389.469.4412,341,300
Dec 19, 20189.7310.019.209.239.2112,289,700
Dec 18, 20189.399.849.329.689.6611,879,100
Dec 17, 20189.209.479.129.399.379,676,300
Dec 14, 20189.319.369.099.149.1212,061,900
Dec 13, 20189.659.669.399.469.446,383,000
Dec 12, 20189.449.759.299.649.627,757,800
Dec 12, 20180.02 Dividend
Dec 11, 20189.649.769.419.509.466,381,300
Dec 10, 20189.389.929.329.579.5314,911,700
Dec 07, 20189.519.589.169.439.3910,850,800
Dec 06, 20189.519.699.329.459.4110,360,800
Dec 04, 20189.519.669.409.529.488,247,900
Dec 03, 20189.469.499.229.459.419,298,500
Nov 30, 20189.359.399.139.289.247,697,800
Nov 29, 20189.579.669.429.439.395,734,700
Nov 28, 20189.319.569.219.519.477,296,800
Nov 27, 20189.579.599.239.379.336,693,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...