GG - Goldcorp Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
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
Mar 28, 201813.6713.7313.4213.5113.495,139,100
Mar 27, 201813.7713.9813.7413.7713.755,933,200
Mar 26, 201813.9414.0813.7614.0113.995,660,700
Mar 23, 201813.5814.0313.5613.9013.889,994,100
Mar 22, 201813.4713.4813.2513.2713.254,378,000
Mar 21, 201813.1913.5713.1313.5113.496,815,000
Mar 20, 201813.1913.2513.0113.0713.054,832,700
Mar 19, 201813.3513.3613.1513.2913.275,254,300
Mar 16, 201813.3013.4113.1413.3613.3414,035,800
Mar 15, 201813.3113.4213.2613.2713.255,702,900
Mar 14, 201813.3513.4713.2913.4413.426,017,000
Mar 14, 20180.02 Dividend
Mar 13, 201813.3513.4413.1913.3313.294,348,000
Mar 12, 201812.9213.3312.8913.3013.266,182,800
Mar 09, 201813.0113.0512.8213.0112.974,521,400
Mar 08, 201812.9813.1112.8013.0212.984,713,800
Mar 07, 201813.1613.2612.9012.9812.946,563,700
Mar 06, 201812.9413.2712.9213.2013.169,833,500
Mar 05, 201812.3512.7812.3112.7512.717,070,900
Mar 02, 201812.6412.7112.4412.4512.416,533,700
Mar 01, 201812.4412.6912.2012.5512.518,506,700
Feb 28, 201812.5912.6512.4612.5112.475,603,100
Feb 27, 201812.7012.7312.4012.5312.498,366,000
Feb 26, 201812.9413.0812.7012.7812.746,533,600
Feb 23, 201812.7212.9012.6612.8412.805,756,600
Feb 22, 201812.9413.1012.7312.7512.717,641,800
Feb 21, 201813.2013.3712.9212.9512.918,332,500
Feb 20, 201813.2613.3813.1213.1213.088,772,900
Feb 16, 201813.7013.7613.2913.5013.4611,132,700
Feb 15, 201813.6213.8013.2113.7913.7513,116,300
Feb 14, 201812.7113.3912.5413.2013.1612,734,900
Feb 13, 201812.7912.8512.5212.6812.646,910,400
Feb 12, 201812.4812.9012.3712.8312.799,127,500
Feb 09, 201812.5812.6212.0012.3412.3015,439,800
Feb 08, 201812.8312.8912.5212.6212.5810,931,000
Feb 07, 201813.0113.2412.7412.7612.7210,763,700
Feb 06, 201813.3413.4413.0013.0713.039,738,500
Feb 05, 201813.6513.8013.3813.4613.4210,086,500
Feb 02, 201814.0114.1213.6513.7013.668,351,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...