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 (%)
Aug 31, 2007 19.53 19.64 19.21 19.25 299,824 +0.16(+0.84%)
Aug 30, 2007 18.81 19.36 18.71 19.09 312,814 -0.02(-0.13%)
Aug 29, 2007 18.87 19.14 18.77 19.11 313,337 +0.43(+2.32%)
Aug 28, 2007 18.80 19.03 18.62 18.68 363,790 -0.47(-2.43%)
Aug 27, 2007 19.22 19.53 19.14 19.14 370,556 +0.14(+0.76%)
Aug 24, 2007 18.71 19.25 18.65 19.00 242,379 +0.33(+1.76%)
Aug 23, 2007 19.18 19.22 18.54 18.67 356,975 -0.40(-2.11%)
Aug 22, 2007 19.06 19.60 18.93 19.07 675,258 +0.47(+2.51%)
Aug 21, 2007 18.39 18.87 18.29 18.61 572,861 +0.27(+1.45%)
Aug 20, 2007 18.08 18.41 17.95 18.34 624,410 +0.51(+2.84%)
Aug 17, 2007 18.40 18.56 17.53 17.83 691,173 +0.46(+2.64%)
Aug 16, 2007 18.10 18.10 16.74 17.38 1,632,118 -1.13(-6.08%)
Aug 15, 2007 18.39 18.83 18.36 18.50 892,266 -0.51(-2.70%)
Aug 14, 2007 18.92 19.27 18.73 19.01 500,193 -0.32(-1.66%)
Aug 13, 2007 19.01 19.51 18.76 19.34 1,255,766 -0.29(-1.47%)
Aug 10, 2007 19.60 20.04 19.42 19.63 677,569 +0.08(+0.41%)
Aug 09, 2007 19.46 20.28 19.30 19.55 1,100,163 -0.13(-0.65%)
Aug 08, 2007 19.09 19.96 19.09 19.67 1,045,534 +0.92(+4.93%)
Aug 07, 2007 18.29 18.84 18.26 18.75 846,074 +0.16(+0.86%)
Aug 06, 2007 18.26 18.62 18.16 18.59 618,525 +0.22(+1.18%)
Aug 03, 2007 18.50 18.72 18.00 18.37 898,717 +0.30(+1.65%)
Aug 02, 2007 17.33 18.15 17.18 18.07 850,935 +0.10(+0.54%)
Aug 01, 2007 18.16 18.32 17.70 17.98 511,197 -0.43(-2.31%)
Jul 31, 2007 18.54 18.85 18.21 18.40 588,370 -0.07(-0.39%)
Jul 30, 2007 18.10 18.58 18.02 18.48 416,370 +0.43(+2.41%)
Jul 27, 2007 18.10 18.37 17.81 18.04 426,656 -0.34(-1.84%)
Jul 26, 2007 18.57 18.82 17.84 18.38 610,054 -0.47(-2.52%)
Jul 25, 2007 19.10 19.21 18.38 18.85 477,575 -0.35(-1.84%)
Jul 24, 2007 19.65 19.65 19.10 19.21 358,697 -0.27(-1.40%)
Jul 23, 2007 19.45 19.63 19.23 19.48 294,275 +0.15(+0.79%)
Jul 20, 2007 19.14 19.43 19.11 19.33 555,445 -0.05(-0.25%)
Jul 19, 2007 19.27 19.53 19.07 19.38 461,484 +0.16(+0.84%)
Jul 18, 2007 18.53 19.25 18.48 19.22 781,708 +0.39(+2.05%)
Jul 17, 2007 18.67 19.07 18.67 18.83 524,669 +0.19(+1.04%)
Jul 16, 2007 18.61 18.83 18.30 18.64 373,966 -0.10(-0.51%)
Jul 13, 2007 18.62 19.24 18.49 18.73 611,362 -0.19(-1.02%)
Jul 12, 2007 18.63 18.94 18.63 18.93 417,801 +0.43(+2.30%)
Jul 11, 2007 18.40 18.53 18.24 18.50 429,965 -0.07(-0.39%)
Jul 10, 2007 18.24 18.90 18.19 18.57 645,410 +0.18(+1.00%)
Jul 09, 2007 18.22 18.51 18.14 18.39 626,007 +0.14(+0.79%)
Jul 06, 2007 17.61 18.35 17.56 18.24 817,027 +0.47(+2.62%)
Jul 05, 2007 17.65 17.86 17.56 17.78 364,697 +0.04(+0.23%)
Jul 03, 2007 17.89 17.97 17.71 17.74 143,397 -0.18(-0.99%)
Jul 02, 2007 17.86 17.98 17.65 17.91 523,918 +0.08(+0.45%)
Jun 29, 2007 17.57 17.87 17.50 17.83 373,117 +0.21(+1.19%)
Jun 28, 2007 17.50 17.91 17.49 17.62 612,967 -0.03(-0.18%)
Jun 27, 2007 16.87 17.67 16.80 17.66 523,198 +0.45(+2.62%)
Jun 26, 2007 17.36 17.39 16.80 17.21 498,369 -0.11(-0.65%)
Jun 25, 2007 17.50 17.71 17.32 17.32 376,029 -0.59(-3.28%)
Jun 22, 2007 17.81 18.00 17.59 17.91 326,667 -0.06(-0.36%)
Jun 21, 2007 17.72 17.99 17.54 17.97 356,044 +0.12(+0.68%)
Jun 20, 2007 18.26 18.28 17.83 17.85 343,547 -0.42(-2.29%)
Jun 19, 2007 17.96 18.32 17.95 18.27 359,971 +0.02(+0.13%)
Jun 18, 2007 18.20 18.36 18.11 18.24 366,690 -0.06(-0.35%)
Jun 15, 2007 18.18 18.31 18.07 18.31 436,121 +0.14(+0.75%)
Jun 14, 2007 17.99 18.25 17.98 18.17 253,585 +0.22(+1.21%)
Jun 13, 2007 17.87 18.03 17.76 17.95 329,984 +0.16(+0.90%)
Jun 12, 2007 17.89 18.10 17.75 17.79 353,501 -0.39(-2.12%)
Jun 11, 2007 18.16 18.48 18.03 18.18 340,756 +0.10(+0.53%)
Jun 08, 2007 18.09 18.21 17.61 18.08 767,219 -0.09(-0.49%)
Jun 07, 2007 18.55 18.87 18.09 18.17 734,444 -0.81(-4.28%)
Jun 06, 2007 19.12 19.21 18.81 18.98 317,741 -0.51(-2.64%)
Jun 05, 2007 19.29 19.53 19.06 19.50 381,140 +0.06(+0.33%)
Jun 04, 2007 19.22 19.47 18.97 19.43 416,733 +0.14(+0.71%)
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.