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, 2009 67.95 68.59 67.31 68.22 1,596,816 -0.42(-0.61%)
Nov 27, 2009 66.61 69.38 66.57 68.63 1,735,262 -1.96(-2.78%)
Nov 25, 2009 69.32 70.76 68.98 70.60 1,840,596 +1.88(+2.74%)
Nov 24, 2009 68.51 68.74 66.77 68.71 1,925,063 +0.93(+1.38%)
Nov 23, 2009 68.90 69.20 66.86 67.78 1,731,257 +0.75(+1.12%)
Nov 20, 2009 65.49 67.14 65.33 67.03 1,702,919 -0.24(-0.36%)
Nov 19, 2009 66.21 67.43 65.25 67.27 2,063,169 -0.12(-0.18%)
Nov 18, 2009 67.64 68.41 66.61 67.39 1,845,950 -0.08(-0.12%)
Nov 17, 2009 66.36 67.56 66.03 67.48 1,609,762 -0.05(-0.07%)
Nov 16, 2009 65.99 68.54 65.74 67.52 2,214,783 +2.41(+3.71%)
Nov 13, 2009 62.94 65.18 62.51 65.11 2,543,805 +1.01(+1.57%)
Nov 12, 2009 63.73 64.40 62.99 64.10 2,466,200 -1.02(-1.57%)
Nov 11, 2009 64.83 65.72 64.30 65.12 2,025,852 +1.85(+2.93%)
Nov 10, 2009 61.16 63.38 60.95 63.27 2,295,411 -0.20(-0.32%)
Nov 09, 2009 63.40 64.88 63.27 63.47 2,551,635 +1.22(+1.95%)
Nov 06, 2009 60.13 62.52 59.98 62.26 2,893,965 +1.88(+3.12%)
Nov 05, 2009 60.62 61.18 59.76 60.38 2,237,496 +0.14(+0.24%)
Nov 04, 2009 59.77 60.97 58.67 60.23 3,496,438 +1.66(+2.83%)
Nov 03, 2009 54.31 58.68 53.80 58.57 3,361,909 +3.83(+7.00%)
Nov 02, 2009 54.84 56.04 53.53 54.74 2,111,850 +1.04(+1.93%)
Oct 30, 2009 54.64 54.64 51.17 53.70 2,388,354 -1.47(-2.66%)
Oct 29, 2009 54.72 56.21 54.46 55.17 1,649,814 +2.34(+4.43%)
Oct 28, 2009 55.26 56.08 52.61 52.82 2,014,486 -3.45(-6.12%)
Oct 27, 2009 56.75 57.03 55.48 56.27 1,293,580 -0.17(-0.30%)
Oct 26, 2009 58.41 59.62 56.04 56.44 2,001,722 -1.96(-3.35%)
Oct 23, 2009 59.18 59.71 57.99 58.39 2,152,827 -0.35(-0.59%)
Oct 22, 2009 59.57 59.57 57.80 58.74 1,859,019 -1.01(-1.70%)
Oct 21, 2009 59.60 61.63 59.50 59.76 2,034,821 +0.16(+0.27%)
Oct 20, 2009 59.65 61.48 59.55 59.59 1,772,882 -1.90(-3.09%)
Oct 19, 2009 60.72 61.96 59.58 61.49 1,732,967 +0.80(+1.33%)
Oct 16, 2009 59.22 61.34 59.04 60.69 2,671,011 +1.99(+3.39%)
Oct 15, 2009 59.01 60.05 58.32 58.70 1,800,983 -0.67(-1.13%)
Oct 14, 2009 60.06 60.14 59.09 59.37 1,327,370 +0.04(+0.07%)
Oct 13, 2009 58.41 59.63 57.62 59.33 1,666,844 +0.96(+1.64%)
Oct 12, 2009 59.54 59.95 58.00 58.37 1,095,198 -0.56(-0.96%)
Oct 09, 2009 58.85 59.84 58.16 58.93 1,257,990 -0.76(-1.28%)
Oct 08, 2009 60.24 61.04 58.85 59.70 3,007,439 +1.48(+2.54%)
Oct 07, 2009 58.25 58.82 57.49 58.22 2,085,522 -0.64(-1.09%)
Oct 06, 2009 56.38 58.90 56.29 58.86 4,406,874 +3.90(+7.09%)
Oct 05, 2009 53.12 55.28 52.94 54.96 1,717,308 +2.46(+4.69%)
Oct 02, 2009 52.74 53.97 52.04 52.50 2,545,787 -0.64(-1.21%)
Oct 01, 2009 55.42 55.69 52.89 53.14 2,302,015 -3.11(-5.53%)
Sep 30, 2009 56.78 57.15 54.84 56.25 2,370,925 +0.20(+0.36%)
Sep 29, 2009 55.38 56.41 54.90 56.05 2,051,975 +1.35(+2.47%)
Sep 28, 2009 55.30 56.39 54.60 54.70 1,657,543 -0.52(-0.95%)
Sep 25, 2009 55.79 56.45 54.63 55.22 1,605,977 -1.01(-1.80%)
Sep 24, 2009 58.89 58.91 55.95 56.24 1,922,567 -1.99(-3.41%)
Sep 23, 2009 59.07 59.86 58.02 58.23 2,014,381 -0.57(-0.97%)
Sep 22, 2009 59.92 59.94 58.42 58.80 1,301,821 +0.68(+1.16%)
Sep 21, 2009 57.89 58.33 56.55 58.12 1,805,288 -1.38(-2.31%)
Sep 18, 2009 60.46 60.68 58.55 59.50 2,345,760 -0.60(-1.00%)
Sep 17, 2009 60.40 61.24 58.97 60.10 2,433,668 -0.32(-0.53%)
Sep 16, 2009 60.29 61.06 59.65 60.42 2,614,137 +2.87(+4.98%)
Sep 15, 2009 56.85 58.60 56.62 57.56 2,052,952 +0.68(+1.19%)
Sep 14, 2009 56.58 57.60 56.35 56.88 1,344,674 -1.07(-1.85%)
Sep 11, 2009 58.39 59.09 57.20 57.95 2,292,098 +0.51(+0.88%)
Sep 10, 2009 55.22 57.93 54.89 57.44 2,537,463 +2.29(+4.16%)
Sep 09, 2009 56.93 57.40 54.56 55.15 3,104,924 -0.68(-1.23%)
Sep 08, 2009 57.89 58.65 55.38 55.83 3,511,850 +0.85(+1.55%)
Sep 04, 2009 53.82 55.46 53.37 54.98 2,509,241 +0.56(+1.04%)
Sep 03, 2009 52.08 55.06 51.87 54.42 4,735,379 +3.61(+7.10%)
Sep 02, 2009 46.13 50.95 46.09 50.81 3,969,172 +4.93(+10.76%)
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.