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 (%)
Feb 26, 2010 56.95 58.22 56.20 58.11 1,379,226 +0.60(+1.04%)
Feb 25, 2010 54.86 57.70 54.74 57.51 2,284,782 +1.29(+2.30%)
Feb 24, 2010 55.61 57.35 55.60 56.22 1,228,179 -0.29(-0.51%)
Feb 23, 2010 57.83 58.09 55.96 56.51 1,293,713 -1.94(-3.32%)
Feb 22, 2010 58.99 59.09 58.29 58.45 825,397 -0.23(-0.40%)
Feb 19, 2010 58.31 59.18 57.81 58.68 1,161,310 -0.89(-1.50%)
Feb 18, 2010 59.06 60.17 58.93 59.58 844,058 +0.58(+0.98%)
Feb 17, 2010 59.91 60.22 58.68 59.00 921,841 -0.47(-0.80%)
Feb 16, 2010 58.38 59.85 58.23 59.47 1,306,793 +2.51(+4.41%)
Feb 12, 2010 56.33 56.96 56.96 56.96 1,114,533 -1.17(-2.01%)
Feb 11, 2010 55.99 58.44 55.28 58.13 1,290,757 +2.30(+4.12%)
Feb 10, 2010 56.73 57.15 55.09 55.83 802,309 -1.13(-1.98%)
Feb 09, 2010 56.43 57.36 55.67 56.95 1,485,592 +2.33(+4.27%)
Feb 08, 2010 55.97 56.63 54.48 54.62 1,291,180 -1.47(-2.63%)
Feb 05, 2010 53.65 56.09 52.25 56.09 2,378,857 +1.92(+3.55%)
Feb 04, 2010 56.25 56.27 53.98 54.17 1,477,879 -3.41(-5.91%)
Feb 03, 2010 58.95 59.57 57.40 57.57 1,015,461 -1.38(-2.34%)
Feb 02, 2010 58.95 59.34 58.18 58.95 1,153,185 +0.39(+0.66%)
Feb 01, 2010 56.66 58.56 56.46 58.56 1,096,230 +3.08(+5.54%)
Jan 29, 2010 57.24 57.86 55.22 55.49 1,102,316 -1.88(-3.27%)
Jan 28, 2010 58.20 58.27 55.56 57.36 1,192,479 -0.23(-0.41%)
Jan 27, 2010 58.48 58.90 56.16 57.60 1,280,692 -0.60(-1.04%)
Jan 26, 2010 58.27 59.15 57.74 58.20 1,199,270 -1.26(-2.13%)
Jan 25, 2010 60.19 60.54 59.09 59.47 921,871 -0.25(-0.42%)
Jan 22, 2010 59.12 60.78 58.81 59.71 1,865,533 -0.76(-1.26%)
Jan 21, 2010 62.96 63.64 60.48 60.48 1,865,427 -3.40(-5.32%)
Jan 20, 2010 64.34 64.34 62.85 63.88 1,421,696 -2.13(-3.23%)
Jan 19, 2010 66.20 66.57 65.82 66.01 1,198,317 +0.47(+0.72%)
Jan 15, 2010 66.74 65.54 65.54 65.54 1,283,353 -1.41(-2.10%)
Jan 14, 2010 66.67 67.43 66.22 66.94 601,742 -0.06(-0.10%)
Jan 13, 2010 66.81 67.11 65.44 67.01 873,742 +1.18(+1.80%)
Jan 12, 2010 67.31 68.03 64.91 65.82 1,174,182 -2.58(-3.77%)
Jan 11, 2010 69.44 69.74 68.02 68.40 975,446 +0.10(+0.14%)
Jan 08, 2010 67.90 68.32 67.06 68.30 1,064,800 +0.76(+1.13%)
Jan 07, 2010 67.89 68.19 66.94 67.54 1,031,681 -0.34(-0.50%)
Jan 06, 2010 67.12 68.78 67.06 67.88 1,529,060 +1.62(+2.44%)
Jan 05, 2010 66.47 67.08 65.29 66.26 1,290,485 +0.05(+0.07%)
Jan 04, 2010 66.21 66.57 65.76 66.21 961,445 +2.50(+3.93%)
Dec 31, 2009 64.75 63.71 63.71 63.71 681,117 -0.27(-0.42%)
Dec 30, 2009 64.16 64.58 63.68 63.97 714,919 -0.78(-1.21%)
Dec 29, 2009 66.08 66.08 64.73 64.75 886,387 -0.68(-1.03%)
Dec 28, 2009 66.25 66.40 64.93 65.43 621,584 -0.16(-0.25%)
Dec 24, 2009 66.55 67.22 65.49 65.59 372,002 -0.53(-0.80%)
Dec 23, 2009 64.18 66.25 63.82 66.12 1,785,157 +1.67(+2.59%)
Dec 22, 2009 63.76 64.60 63.12 64.46 1,626,905 +0.41(+0.64%)
Dec 21, 2009 64.72 64.86 63.19 64.05 1,130,916 -0.65(-1.01%)
Dec 18, 2009 64.30 64.91 63.37 64.70 3,268,493 +2.08(+3.32%)
Dec 17, 2009 65.29 65.37 62.61 62.62 2,308,273 -3.83(-5.77%)
Dec 16, 2009 65.73 66.72 65.43 66.45 1,820,471 +2.04(+3.16%)
Dec 15, 2009 65.30 65.98 64.29 64.42 1,634,891 -2.08(-3.14%)
Dec 14, 2009 66.28 66.51 65.04 66.50 1,073,000 +1.47(+2.25%)
Dec 11, 2009 65.98 66.36 64.71 65.04 1,960,745 -0.15(-0.23%)
Dec 10, 2009 65.80 66.15 64.80 65.19 1,186,733 -0.32(-0.49%)
Dec 09, 2009 63.97 65.74 63.96 65.51 1,985,630 +1.50(+2.34%)
Dec 08, 2009 65.04 65.40 63.72 64.01 2,226,147 -2.27(-3.42%)
Dec 07, 2009 64.76 67.69 64.34 66.28 2,642,532 +0.10(+0.15%)
Dec 04, 2009 69.02 69.02 65.20 66.19 3,897,299 -2.94(-4.25%)
Dec 03, 2009 70.18 71.35 68.53 69.13 2,051,487 -1.74(-2.45%)
Dec 02, 2009 71.90 72.08 70.49 70.86 2,135,658 -0.34(-0.47%)
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.