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, 2009 46.57 47.65 46.14 47.34 1,022,340 +0.08(+0.17%)
Aug 28, 2009 47.70 48.11 46.90 47.26 1,317,183 +0.39(+0.82%)
Aug 27, 2009 45.91 47.04 44.98 46.88 1,105,527 +1.32(+2.90%)
Aug 26, 2009 45.64 45.75 44.90 45.55 1,233,412 -0.70(-1.51%)
Aug 25, 2009 46.61 47.04 45.92 46.26 1,127,024 +0.23(+0.49%)
Aug 24, 2009 46.84 47.73 45.97 46.03 1,580,906 -0.32(-0.69%)
Aug 21, 2009 46.83 47.23 46.17 46.35 833,066 +0.47(+1.02%)
Aug 20, 2009 46.10 46.57 45.68 45.88 770,164 +0.20(+0.44%)
Aug 19, 2009 44.57 46.17 44.46 45.68 1,286,644 -0.02(-0.04%)
Aug 18, 2009 45.27 45.78 44.93 45.70 630,542 +0.71(+1.57%)
Aug 17, 2009 44.88 45.68 44.32 44.99 993,669 -2.11(-4.48%)
Aug 14, 2009 48.06 48.26 46.49 47.10 704,964 -1.40(-2.89%)
Aug 13, 2009 48.13 48.76 47.14 48.50 1,027,595 +1.81(+3.88%)
Aug 12, 2009 46.06 47.08 46.06 46.69 737,984 +0.36(+0.78%)
Aug 11, 2009 46.33 46.67 45.93 46.33 761,518 -0.42(-0.90%)
Aug 10, 2009 47.16 47.31 46.30 46.75 955,031 -1.50(-3.10%)
Aug 07, 2009 48.96 49.33 48.05 48.24 1,118,726 -1.04(-2.11%)
Aug 06, 2009 49.89 50.31 48.65 49.28 989,184 -0.71(-1.42%)
Aug 05, 2009 51.14 51.19 49.67 49.99 1,221,935 -1.62(-3.14%)
Aug 04, 2009 51.78 52.73 51.14 51.61 1,038,106 -0.71(-1.35%)
Aug 03, 2009 51.79 52.65 51.54 52.32 1,866,445 +2.31(+4.62%)
Jul 31, 2009 48.25 50.22 48.03 50.01 1,560,246 +1.87(+3.88%)
Jul 30, 2009 48.08 49.10 47.88 48.14 2,816,308 +0.10(+0.22%)
Jul 29, 2009 48.94 49.02 47.45 48.03 1,202,572 -0.83(-1.70%)
Jul 28, 2009 51.18 51.31 48.35 48.86 1,911,675 -4.00(-7.57%)
Jul 27, 2009 53.91 54.04 52.56 52.86 1,231,500 +0.15(+0.29%)
Jul 24, 2009 52.90 53.82 52.52 52.71 1,223,897 -0.79(-1.47%)
Jul 23, 2009 53.17 54.47 52.99 53.50 1,310,969 +0.60(+1.13%)
Jul 22, 2009 52.23 53.71 52.00 52.90 670,079 +0.17(+0.32%)
Jul 21, 2009 54.14 54.28 51.52 52.74 1,337,246 -0.99(-1.84%)
Jul 20, 2009 53.13 53.92 52.57 53.73 1,133,988 +2.22(+4.31%)
Jul 17, 2009 50.83 51.66 50.38 51.50 1,020,349 +0.91(+1.80%)
Jul 16, 2009 50.55 50.82 49.79 50.59 865,633 -0.33(-0.65%)
Jul 15, 2009 50.76 51.59 50.67 50.92 1,384,968 +1.64(+3.33%)
Jul 14, 2009 49.42 49.70 48.44 49.28 1,369,816 +0.92(+1.90%)
Jul 13, 2009 46.55 48.51 45.75 48.36 1,432,110 +1.09(+2.30%)
Jul 10, 2009 46.78 47.94 46.33 47.28 1,340,562 -0.14(-0.29%)
Jul 09, 2009 48.01 49.09 47.01 47.41 2,167,036 +0.71(+1.52%)
Jul 08, 2009 48.63 49.11 45.97 46.71 1,956,625 -2.22(-4.54%)
Jul 07, 2009 48.91 49.63 48.07 48.93 1,311,338 -0.30(-0.61%)
Jul 06, 2009 49.64 50.41 48.70 49.23 1,892,827 -2.77(-5.33%)
Jul 02, 2009 52.12 52.39 51.74 51.99 970,484 -2.14(-3.96%)
Jul 01, 2009 53.21 54.52 53.17 54.14 1,666,559 +2.48(+4.80%)
Jun 30, 2009 53.65 53.83 51.38 51.66 1,435,102 -1.98(-3.69%)
Jun 29, 2009 54.18 54.47 53.33 53.64 1,108,622 +0.05(+0.09%)
Jun 26, 2009 54.78 54.83 53.57 53.59 1,063,799 -1.18(-2.16%)
Jun 25, 2009 53.81 54.78 53.01 54.77 1,408,886 +1.31(+2.45%)
Jun 24, 2009 53.15 53.90 52.65 53.46 1,530,963 +1.59(+3.06%)
Jun 23, 2009 50.39 52.16 49.78 51.87 1,188,813 +2.25(+4.53%)
Jun 22, 2009 51.53 51.58 49.60 49.63 2,392,236 -3.29(-6.22%)
Jun 19, 2009 52.49 53.71 52.23 52.92 3,357,473 +2.08(+4.08%)
Jun 18, 2009 52.19 52.23 50.80 50.84 2,120,702 -1.64(-3.13%)
Jun 17, 2009 52.54 53.05 51.69 52.49 2,250,979 -1.13(-2.10%)
Jun 16, 2009 53.40 54.25 52.65 53.61 1,608,060 +0.44(+0.83%)
Jun 15, 2009 54.00 54.03 52.87 53.17 1,468,445 -1.30(-2.39%)
Jun 12, 2009 55.87 56.00 54.06 54.47 1,834,870 -2.62(-4.60%)
Jun 11, 2009 56.78 58.35 56.25 57.10 1,668,237 +0.20(+0.35%)
Jun 10, 2009 58.36 58.46 55.92 56.90 1,675,068 +0.12(+0.21%)
Jun 09, 2009 57.76 57.77 56.41 56.78 1,793,415 -0.26(-0.45%)
Jun 08, 2009 55.83 57.32 54.35 57.03 2,518,277 +1.86(+3.37%)
Jun 05, 2009 56.90 57.15 54.84 55.17 2,722,872 -2.95(-5.07%)
Jun 04, 2009 56.83 58.26 56.23 58.12 1,764,206 +1.33(+2.34%)
Jun 03, 2009 57.98 58.88 56.41 56.79 2,364,629 -2.74(-4.61%)
Jun 02, 2009 57.85 59.74 57.70 59.54 2,759,328 +2.78(+4.89%)
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.