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 (%)
Mar 31, 2009 42.62 44.14 41.84 43.75 1,446,106 +1.94(+4.64%)
Mar 30, 2009 41.04 42.73 40.96 41.81 1,005,661 -1.84(-4.21%)
Mar 26, 2009 44.11 44.48 43.13 43.65 1,140,055 +0.18(+0.41%)
Mar 25, 2009 41.75 43.47 41.60 43.47 1,479,369 +1.30(+3.09%)
Mar 24, 2009 41.18 42.80 40.89 42.17 1,014,344 +0.02(+0.06%)
Mar 23, 2009 43.08 43.34 41.87 42.14 1,674,709 +0.52(+1.26%)
Mar 20, 2009 41.08 42.09 40.94 41.62 1,163,869 +0.31(+0.74%)
Mar 19, 2009 39.61 41.78 39.49 41.31 2,336,954 +3.38(+8.91%)
Mar 18, 2009 35.30 37.93 33.20 37.93 2,572,102 +2.04(+5.70%)
Mar 17, 2009 36.59 37.01 35.27 35.89 1,125,933 -1.36(-3.65%)
Mar 16, 2009 37.15 37.92 36.80 37.25 804,260 +0.14(+0.37%)
Mar 13, 2009 37.78 37.96 36.95 37.11 654,700 +0.19(+0.52%)
Mar 12, 2009 36.26 36.93 36.20 36.92 872,950 +0.59(+1.62%)
Mar 11, 2009 35.71 36.93 35.50 36.33 1,353,036 +1.44(+4.13%)
Mar 10, 2009 38.17 38.17 34.28 34.89 2,140,316 -2.80(-7.43%)
Mar 09, 2009 38.13 38.39 37.04 37.69 1,436,957 -0.85(-2.19%)
Mar 06, 2009 39.03 39.42 37.88 38.54 1,486,906 +0.11(+0.29%)
Mar 05, 2009 36.37 38.54 36.10 38.42 1,761,435 +2.52(+7.02%)
Mar 04, 2009 36.52 37.05 35.55 35.90 1,600,272 +0.91(+2.60%)
Mar 02, 2009 36.24 36.37 34.49 34.99 1,515,005 -1.62(-4.42%)
Feb 27, 2009 36.02 36.97 35.26 36.61 2,111,465 +1.11(+3.13%)
Feb 26, 2009 35.09 36.06 34.77 35.50 1,457,580 -0.33(-0.92%)
Feb 25, 2009 36.18 36.98 35.81 35.83 1,656,615 -0.77(-2.11%)
Feb 24, 2009 38.91 38.99 36.43 36.60 2,035,144 -2.90(-7.34%)
Feb 23, 2009 39.49 40.16 38.51 39.50 1,087,886 -0.81(-2.02%)
Feb 20, 2009 39.62 40.85 38.87 40.31 1,823,285 +1.67(+4.33%)
Feb 19, 2009 39.85 40.05 38.54 38.64 1,255,009 -1.17(-2.93%)
Feb 18, 2009 39.78 39.92 38.57 39.81 1,195,305 -0.51(-1.26%)
Feb 17, 2009 38.97 40.97 38.91 40.31 2,145,311 +1.85(+4.81%)
Feb 13, 2009 38.17 39.02 37.92 38.46 659,750 -0.95(-2.41%)
Feb 12, 2009 38.56 39.69 38.17 39.41 1,402,003 -0.32(-0.81%)
Feb 11, 2009 36.64 39.73 36.09 39.73 2,281,835 +4.26(+12.00%)
Feb 10, 2009 36.80 36.90 34.91 35.48 867,668 -0.41(-1.14%)
Feb 09, 2009 37.26 37.33 35.55 35.89 752,999 -1.63(-4.36%)
Feb 06, 2009 35.91 37.55 35.70 37.52 1,052,426 +1.32(+3.65%)
Feb 05, 2009 36.25 36.48 35.79 36.20 1,170,677 +0.67(+1.88%)
Feb 04, 2009 35.65 36.23 34.90 35.53 958,720 +0.56(+1.61%)
Feb 03, 2009 35.02 35.40 34.28 34.97 910,959 +0.86(+2.53%)
Feb 02, 2009 34.90 35.61 34.11 34.11 1,290,613 -1.68(-4.70%)
Jan 30, 2009 37.07 37.42 35.18 35.79 1,407,110 -1.04(-2.82%)
Jan 29, 2009 34.26 36.88 33.81 36.83 2,060,252 +2.70(+7.93%)
Jan 28, 2009 35.57 35.60 33.91 34.12 1,707,902 -0.49(-1.42%)
Jan 27, 2009 35.14 35.49 34.27 34.62 996,804 +0.06(+0.19%)
Jan 26, 2009 35.13 36.18 34.21 34.55 1,659,844 -0.08(-0.23%)
Jan 23, 2009 32.76 35.13 32.76 34.63 1,519,508 +2.02(+6.20%)
Jan 22, 2009 31.73 33.47 31.59 32.61 1,250,764 +0.39(+1.22%)
Jan 21, 2009 31.72 32.25 30.85 32.22 1,470,524 -0.48(-1.45%)
Jan 20, 2009 32.35 34.05 32.02 32.69 2,108,088 -1.20(-3.54%)
Jan 16, 2009 33.29 34.12 32.83 33.89 1,604,051 +1.87(+5.83%)
Jan 15, 2009 30.66 32.45 29.79 32.02 1,297,973 +1.20(+3.89%)
Jan 14, 2009 30.45 31.39 29.55 30.82 1,755,312 -0.85(-2.69%)
Jan 13, 2009 30.24 31.97 29.86 31.68 1,524,695 +2.09(+7.05%)
Jan 12, 2009 32.00 32.00 29.17 29.59 1,935,682 -3.26(-9.92%)
Jan 09, 2009 33.98 34.32 32.72 32.85 861,474 -1.48(-4.31%)
Jan 08, 2009 34.15 35.01 33.68 34.33 1,432,774 +1.49(+4.53%)
Jan 07, 2009 34.95 34.95 32.65 32.84 1,218,903 -1.76(-5.09%)
Jan 06, 2009 33.97 35.54 33.13 34.61 1,499,621 +1.71(+5.19%)
Jan 05, 2009 34.31 34.31 32.21 32.90 1,904,399 -1.92(-5.52%)
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.