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 29, 2008 36.04 36.08 35.24 35.27 605,467 -0.85(-2.36%)
Aug 28, 2008 36.09 36.77 35.68 36.13 1,036,276 +0.47(+1.31%)
Aug 27, 2008 35.21 35.80 35.14 35.66 845,134 +0.96(+2.78%)
Aug 26, 2008 33.85 35.00 33.76 34.69 942,084 -0.14(-0.42%)
Aug 25, 2008 34.59 35.52 34.51 34.84 561,183 -0.09(-0.25%)
Aug 22, 2008 34.79 35.33 33.92 34.93 929,836 -0.73(-2.05%)
Aug 21, 2008 36.53 36.53 35.23 35.66 2,155,104 +0.87(+2.49%)
Aug 20, 2008 35.39 35.45 34.20 34.79 1,638,325 -0.01(-0.02%)
Aug 19, 2008 34.97 35.67 34.57 34.80 1,371,797 -0.47(-1.32%)
Aug 18, 2008 35.88 36.97 35.17 35.27 1,375,813 -0.43(-1.22%)
Aug 15, 2008 35.35 36.14 35.14 35.70 1,636,560 -0.89(-2.44%)
Aug 14, 2008 36.93 37.89 36.49 36.59 1,624,877 -0.19(-0.52%)
Aug 13, 2008 34.68 36.78 34.68 36.78 1,427,414 +2.50(+7.29%)
Aug 12, 2008 33.37 34.71 33.12 34.28 1,112,395 +0.76(+2.28%)
Aug 11, 2008 34.32 34.37 32.32 33.52 1,256,867 -0.93(-2.71%)
Aug 08, 2008 36.27 36.35 34.01 34.45 2,000,133 -3.91(-10.18%)
Aug 07, 2008 38.17 38.70 37.77 38.36 630,929 -0.43(-1.12%)
Aug 06, 2008 37.57 39.34 37.41 38.79 1,229,378 +1.25(+3.32%)
Aug 05, 2008 37.97 38.25 37.42 37.55 1,087,423 -0.69(-1.81%)
Aug 04, 2008 39.38 40.27 37.43 38.24 919,797 -1.66(-4.15%)
Aug 01, 2008 40.24 40.90 39.45 39.89 1,206,715 -1.24(-3.01%)
Jul 31, 2008 40.63 42.06 40.27 41.13 1,413,851 +3.42(+9.08%)
Jul 30, 2008 37.50 37.84 37.01 37.71 1,688,048 +0.00(+0.00%)
Jul 29, 2008 37.71 39.44 37.63 37.71 886,984 -1.38(-3.54%)
Jul 28, 2008 39.26 39.76 38.76 39.09 802,611 +0.06(+0.16%)
Jul 25, 2008 37.65 39.16 37.53 39.03 640,742 +1.49(+3.98%)
Jul 24, 2008 38.06 38.58 36.70 37.53 1,483,863 -1.82(-4.62%)
Jul 23, 2008 40.44 40.71 39.24 39.35 1,155,504 -0.74(-1.84%)
Jul 22, 2008 40.81 41.20 39.86 40.09 774,696 -1.37(-3.31%)
Jul 21, 2008 40.41 41.72 40.01 41.46 767,608 +1.13(+2.81%)
Jul 18, 2008 40.29 41.07 39.87 40.33 1,127,360 -0.96(-2.34%)
Jul 17, 2008 42.55 43.68 41.08 41.29 1,317,444 -0.77(-1.83%)
Jul 16, 2008 43.17 43.54 41.62 42.06 1,268,451 -1.78(-4.07%)
Jul 15, 2008 43.74 45.23 43.51 43.85 2,369,821 -0.14(-0.31%)
Jul 14, 2008 41.27 44.18 40.63 43.99 1,523,985 +2.93(+7.12%)
Jul 11, 2008 39.19 41.26 39.19 41.06 1,450,510 +3.25(+8.59%)
Jul 10, 2008 36.92 38.13 36.82 37.81 775,956 +1.04(+2.84%)
Jul 09, 2008 36.56 37.46 36.41 36.77 712,686 +0.36(+0.99%)
Jul 08, 2008 35.51 36.57 35.23 36.41 815,087 +0.16(+0.44%)
Jul 07, 2008 36.41 36.62 35.56 36.25 762,235 -0.39(-1.05%)
Jul 04, 2008 36.88 37.09 35.93 36.63 1,025,562 +0.00(+0.00%)
Jul 03, 2008 36.88 37.09 35.93 36.63 1,025,562 -0.64(-1.72%)
Jul 02, 2008 37.57 37.69 36.88 37.27 927,957 -0.55(-1.47%)
Jul 01, 2008 36.25 38.15 36.18 37.83 1,030,999 +0.72(+1.93%)
Jun 30, 2008 37.30 37.51 36.07 37.11 841,785 -0.18(-0.50%)
Jun 27, 2008 35.36 37.68 35.13 37.30 1,506,107 +2.91(+8.46%)
Jun 26, 2008 33.10 34.70 32.89 34.39 1,265,240 +1.76(+5.39%)
Jun 25, 2008 32.04 32.87 31.92 32.63 742,369 +0.47(+1.47%)
Jun 24, 2008 32.14 32.67 32.00 32.16 641,125 -0.04(-0.12%)
Jun 23, 2008 31.94 32.33 31.68 32.20 1,037,849 -0.29(-0.89%)
Jun 20, 2008 32.02 32.51 31.95 32.48 1,249,489 +1.15(+3.67%)
Jun 19, 2008 31.31 31.96 31.15 31.34 1,268,191 +0.38(+1.22%)
Jun 18, 2008 31.42 31.46 30.43 30.96 761,098 +0.18(+0.57%)
Jun 17, 2008 30.96 31.24 30.64 30.78 752,133 +0.82(+2.74%)
Jun 16, 2008 31.17 31.46 29.92 29.96 1,081,841 -0.30(-0.98%)
Jun 13, 2008 30.15 30.67 29.99 30.26 730,613 +0.28(+0.94%)
Jun 12, 2008 30.99 31.05 29.90 29.98 1,303,704 -1.36(-4.33%)
Jun 11, 2008 31.55 32.13 31.32 31.34 886,074 -0.57(-1.79%)
Jun 10, 2008 31.81 32.61 31.45 31.91 955,485 -1.14(-3.45%)
Jun 09, 2008 33.75 33.81 32.91 33.05 634,286 -1.24(-3.61%)
Jun 06, 2008 34.26 34.69 33.92 34.28 1,097,188 -0.59(-1.68%)
Jun 05, 2008 32.55 35.02 32.49 34.87 1,233,546 +1.81(+5.47%)
Jun 04, 2008 33.30 33.64 32.97 33.06 856,076 -0.88(-2.58%)
Jun 03, 2008 33.90 34.89 33.59 33.94 906,882 +0.18(+0.55%)
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.