Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Barrick Gold Corp (NQ: GOLD )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2007 29.58 29.58 28.12 28.27 1,289,572 -0.42(-1.46%)
Nov 29, 2007 28.52 28.86 28.12 28.69 4,161,227 -0.58(-1.98%)
Nov 28, 2007 28.76 29.66 28.31 29.27 1,627,001 +0.09(+0.30%)
Nov 27, 2007 30.27 30.45 28.81 29.18 1,516,526 -0.41(-1.39%)
Nov 26, 2007 32.01 32.07 29.43 29.59 2,379,202 -1.40(-4.51%)
Nov 23, 2007 31.71 31.90 30.88 30.99 644,736 +0.58(+1.90%)
Nov 21, 2007 30.72 31.09 29.78 30.41 766,458 -0.23(-0.76%)
Nov 20, 2007 30.62 31.09 29.25 30.64 1,200,664 +1.10(+3.73%)
Nov 19, 2007 29.48 30.25 29.43 29.54 1,200,234 -0.68(-2.23%)
Nov 16, 2007 30.14 30.38 29.77 30.22 841,340 +0.33(+1.10%)
Nov 15, 2007 30.02 30.52 29.74 29.89 999,949 -1.34(-4.30%)
Nov 14, 2007 29.72 31.60 29.72 31.23 1,385,132 +2.21(+7.62%)
Nov 13, 2007 28.22 29.04 28.22 29.02 639,260 +1.13(+4.06%)
Nov 12, 2007 28.88 28.88 27.41 27.89 1,229,291 -2.17(-7.22%)
Nov 09, 2007 29.41 30.39 29.40 30.06 885,596 +0.00(+0.00%)
Nov 08, 2007 29.90 30.34 29.24 30.06 983,445 +1.58(+5.56%)
Nov 07, 2007 30.50 30.53 28.47 28.47 726,138 -1.18(-3.98%)
Nov 06, 2007 29.66 29.91 29.24 29.66 552,659 +0.64(+2.22%)
Nov 05, 2007 29.28 29.51 28.64 29.01 526,688 -0.87(-2.90%)
Nov 02, 2007 30.14 30.32 29.68 29.88 772,519 +0.18(+0.62%)
Nov 01, 2007 28.98 30.17 28.65 29.70 1,043,017 +0.81(+2.81%)
Oct 31, 2007 28.86 29.08 27.92 28.88 1,199,060 +0.43(+1.53%)
Oct 30, 2007 29.32 29.32 28.30 28.45 809,758 -1.21(-4.09%)
Oct 29, 2007 30.57 30.58 29.42 29.66 1,319,764 -0.30(-0.99%)
Oct 26, 2007 30.52 30.53 29.70 29.96 533,807 +0.44(+1.50%)
Oct 25, 2007 29.45 29.79 29.15 29.52 726,663 +0.58(+2.00%)
Oct 24, 2007 28.13 28.96 27.87 28.94 795,588 +0.71(+2.50%)
Oct 23, 2007 28.16 28.27 27.86 28.23 577,476 +0.61(+2.21%)
Oct 22, 2007 27.32 27.73 26.88 27.62 764,488 -0.20(-0.72%)
Oct 19, 2007 28.37 28.37 27.42 27.82 826,357 -0.10(-0.37%)
Oct 18, 2007 28.14 28.36 27.80 27.93 643,826 +0.63(+2.30%)
Oct 17, 2007 28.13 28.27 27.10 27.30 458,003 -0.30(-1.08%)
Oct 16, 2007 28.33 28.33 27.57 27.60 544,096 -0.74(-2.61%)
Oct 15, 2007 28.97 29.02 27.91 28.34 692,414 -0.06(-0.23%)
Oct 12, 2007 28.10 28.72 27.60 28.40 962,735 +0.99(+3.61%)
Oct 11, 2007 27.39 28.56 26.93 27.41 1,736,735 +0.98(+3.71%)
Oct 10, 2007 26.29 26.60 25.90 26.43 1,237,910 +1.07(+4.21%)
Oct 09, 2007 25.00 25.44 24.97 25.36 592,768 -0.19(-0.75%)
Oct 08, 2007 25.56 25.74 25.34 25.56 444,636 -0.15(-0.59%)
Oct 05, 2007 24.86 25.80 24.83 25.71 857,293 +0.88(+3.53%)
Oct 04, 2007 24.99 24.99 24.51 24.83 885,123 -0.23(-0.90%)
Oct 03, 2007 26.13 26.22 24.96 25.06 822,735 -0.58(-2.26%)
Oct 02, 2007 26.04 26.06 25.07 25.64 908,930 -1.36(-5.03%)
Oct 01, 2007 26.77 27.16 26.72 27.00 701,170 +0.28(+1.05%)
Sep 28, 2007 26.12 27.43 26.12 26.71 1,054,261 +1.27(+4.99%)
Sep 27, 2007 25.06 25.73 24.88 25.44 579,548 +1.08(+4.42%)
Sep 26, 2007 24.92 25.40 24.11 24.37 773,582 -0.51(-2.07%)
Sep 25, 2007 24.13 24.96 24.03 24.88 433,841 +0.05(+0.19%)
Sep 24, 2007 25.24 25.29 24.67 24.83 874,985 +0.32(+1.31%)
Sep 21, 2007 25.81 25.81 24.13 24.51 1,438,988 -0.51(-2.06%)
Sep 20, 2007 25.73 26.07 24.82 25.03 1,116,846 -0.05(-0.19%)
Sep 19, 2007 24.75 25.53 24.43 25.07 1,241,140 +1.09(+4.56%)
Sep 18, 2007 22.90 24.09 22.77 23.98 977,225 +1.54(+6.84%)
Sep 17, 2007 22.87 22.92 22.41 22.45 559,844 +0.12(+0.54%)
Sep 14, 2007 23.06 23.35 22.10 22.33 1,091,388 -0.96(-4.14%)
Sep 13, 2007 22.74 23.35 22.72 23.29 629,589 +0.27(+1.15%)
Sep 12, 2007 22.81 23.19 22.63 23.03 719,465 -0.35(-1.51%)
Sep 11, 2007 22.90 23.62 22.54 23.38 728,463 +0.43(+1.86%)
Sep 10, 2007 22.90 23.30 22.58 22.95 825,104 +0.06(+0.28%)
Sep 07, 2007 22.90 23.37 22.37 22.89 1,444,132 +1.04(+4.74%)
Sep 06, 2007 20.27 22.04 20.25 21.85 1,467,776 +1.74(+8.67%)
Sep 05, 2007 19.60 20.23 19.59 20.11 617,118 -0.02(-0.12%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.