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 (%)
Dec 31, 2008 33.93 35.53 33.90 35.36 753,547 +1.08(+3.15%)
Dec 30, 2008 34.95 35.05 34.13 34.28 879,836 -0.68(-1.96%)
Dec 29, 2008 35.35 35.42 34.44 34.96 773,326 +0.52(+1.50%)
Dec 26, 2008 34.32 34.95 33.14 34.45 525,661 +0.62(+1.83%)
Dec 24, 2008 34.51 35.00 33.59 33.83 340,976 -0.58(-1.68%)
Dec 23, 2008 34.30 35.08 33.68 34.41 1,020,202 +1.11(+3.34%)
Dec 22, 2008 34.86 35.59 32.74 33.29 977,830 -1.50(-4.30%)
Dec 19, 2008 33.13 35.34 32.81 34.79 2,517,209 +2.46(+7.62%)
Dec 18, 2008 35.80 35.88 31.97 32.33 2,260,630 -2.77(-7.89%)
Dec 17, 2008 36.27 37.42 34.87 35.10 1,424,985 -0.87(-2.42%)
Dec 16, 2008 35.81 36.02 34.29 35.97 1,864,203 +1.35(+3.91%)
Dec 15, 2008 33.90 35.56 33.52 34.62 1,556,317 +1.89(+5.78%)
Dec 12, 2008 33.02 34.02 31.80 32.72 1,382,098 +0.56(+1.75%)
Dec 11, 2008 32.89 34.33 31.49 32.16 1,914,291 -0.23(-0.72%)
Dec 10, 2008 31.64 32.99 30.95 32.39 1,464,108 +2.33(+7.77%)
Dec 09, 2008 29.14 31.12 28.74 30.06 1,199,132 +0.97(+3.32%)
Dec 08, 2008 29.39 30.34 28.59 29.09 1,096,528 +1.52(+5.52%)
Dec 05, 2008 26.69 27.62 25.52 27.57 1,307,096 +0.88(+3.29%)
Dec 04, 2008 25.99 27.43 25.99 26.69 1,740,185 +0.39(+1.50%)
Dec 03, 2008 26.06 27.29 25.77 26.30 1,440,839 -1.04(-3.80%)
Dec 02, 2008 28.54 28.55 26.38 27.34 1,280,385 +1.40(+5.40%)
Dec 01, 2008 28.42 28.48 25.90 25.94 1,236,157 -4.84(-15.72%)
Nov 28, 2008 30.41 30.78 28.85 30.78 895,109 +1.96(+6.82%)
Nov 26, 2008 28.35 29.37 28.13 28.81 1,078,863 +0.02(+0.06%)
Nov 25, 2008 30.04 30.15 27.89 28.79 1,339,982 +0.75(+2.67%)
Nov 24, 2008 27.82 29.53 26.97 28.05 1,643,718 +1.15(+4.28%)
Nov 21, 2008 24.79 26.90 24.04 26.90 2,944,428 +5.38(+24.99%)
Nov 20, 2008 22.47 22.83 21.12 21.52 2,009,370 +0.43(+2.06%)
Nov 19, 2008 22.48 23.68 20.99 21.08 1,364,823 -1.22(-5.45%)
Nov 18, 2008 22.31 23.20 21.80 22.30 1,230,741 -0.12(-0.54%)
Nov 17, 2008 22.32 23.26 21.22 22.42 1,470,810 +0.00(+0.00%)
Nov 14, 2008 23.07 24.87 22.24 22.42 1,363,064 -1.54(-6.42%)
Nov 13, 2008 22.06 24.03 20.17 23.96 1,545,624 +1.94(+8.81%)
Nov 12, 2008 22.93 23.30 21.97 22.02 1,332,454 -2.28(-9.38%)
Nov 11, 2008 24.78 25.00 23.39 24.29 1,111,517 -1.76(-6.77%)
Nov 10, 2008 26.53 26.64 25.12 26.06 799,517 +1.22(+4.89%)
Nov 07, 2008 23.94 25.68 23.62 24.84 1,197,123 +1.70(+7.34%)
Nov 06, 2008 26.00 27.24 23.14 23.14 1,252,643 -3.78(-14.02%)
Nov 05, 2008 27.66 29.04 26.81 26.92 1,160,574 -2.50(-8.51%)
Nov 04, 2008 27.51 29.75 27.51 29.42 949,569 +3.45(+13.26%)
Nov 03, 2008 26.04 26.77 25.08 25.98 708,945 +1.01(+4.06%)
Oct 31, 2008 24.35 25.90 23.78 24.96 860,074 +0.02(+0.10%)
Oct 30, 2008 25.16 26.12 22.68 24.94 1,175,722 -0.27(-1.05%)
Oct 29, 2008 22.44 25.70 22.20 25.20 1,609,680 +4.07(+19.23%)
Oct 28, 2008 19.75 21.33 18.73 21.14 1,025,123 +2.17(+11.41%)
Oct 27, 2008 19.76 20.91 18.96 18.97 1,203,182 -1.75(-8.47%)
Oct 24, 2008 17.94 20.91 17.94 20.73 1,863,301 +1.85(+9.81%)
Oct 23, 2008 18.65 20.99 18.47 18.88 1,602,855 -0.86(-4.36%)
Oct 22, 2008 23.10 23.10 19.45 19.74 1,476,840 -4.36(-18.08%)
Oct 21, 2008 25.05 25.50 23.71 24.09 1,389,206 -1.65(-6.41%)
Oct 20, 2008 24.15 25.84 23.68 25.74 1,081,977 +1.82(+7.60%)
Oct 17, 2008 23.49 25.28 23.08 23.92 1,189,876 -0.27(-1.10%)
Oct 16, 2008 27.41 27.42 23.04 24.19 1,844,461 -1.55(-6.03%)
Oct 15, 2008 28.98 29.10 25.59 25.74 1,439,810 -4.04(-13.57%)
Oct 14, 2008 30.88 31.25 28.69 29.79 1,500,615 +0.19(+0.65%)
Oct 13, 2008 31.74 31.80 29.05 29.59 1,763,542 +1.26(+4.46%)
Oct 10, 2008 32.95 33.21 27.23 28.33 2,010,314 -2.70(-8.69%)
Oct 09, 2008 31.97 32.16 30.15 31.02 1,843,024 -2.46(-7.36%)
Oct 08, 2008 30.39 34.09 29.39 33.49 3,048,499 +6.21(+22.79%)
Oct 07, 2008 31.21 31.21 27.20 27.27 1,452,262 +0.34(+1.26%)
Oct 06, 2008 28.96 29.12 24.89 26.94 1,676,938 -1.05(-3.74%)
Oct 03, 2008 27.83 30.14 27.53 27.98 1,665,313 -0.35(-1.25%)
Oct 02, 2008 31.01 31.07 28.34 28.34 1,787,198 -4.27(-13.09%)
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.