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 (%)
Jan 31, 2008 38.87 39.38 37.51 38.41 1,332,860 +0.35(+0.91%)
Jan 30, 2008 38.87 39.32 37.63 38.06 1,395,705 +0.45(+1.20%)
Jan 29, 2008 38.80 38.80 37.43 37.61 687,292 -0.23(-0.62%)
Jan 28, 2008 39.84 39.84 37.08 37.84 1,325,611 -1.23(-3.15%)
Jan 25, 2008 39.65 40.85 38.62 39.07 1,179,438 -0.13(-0.33%)
Jan 24, 2008 38.16 39.50 38.00 39.20 1,336,405 +2.71(+7.43%)
Jan 23, 2008 35.74 36.78 34.84 36.49 1,436,010 +0.50(+1.39%)
Jan 22, 2008 31.46 36.08 31.07 35.99 1,575,599 +2.15(+6.35%)
Jan 21, 2008 34.32 34.45 32.62 33.84 798,191 +0.00(+0.00%)
Jan 18, 2008 34.32 34.45 32.62 33.84 798,191 +0.93(+2.84%)
Jan 17, 2008 33.75 34.61 32.38 32.91 1,197,034 -0.28(-0.85%)
Jan 16, 2008 33.48 34.24 32.56 33.19 1,477,221 -2.11(-5.97%)
Jan 15, 2008 36.57 36.87 35.12 35.30 901,440 -2.04(-5.45%)
Jan 14, 2008 35.11 37.71 34.94 37.34 1,776,461 +2.16(+6.13%)
Jan 11, 2008 33.81 35.73 33.81 35.18 998,915 +1.13(+3.33%)
Jan 10, 2008 33.32 34.54 33.22 34.04 1,282,383 +1.05(+3.17%)
Jan 09, 2008 33.81 34.08 31.86 33.00 1,573,177 -0.19(-0.56%)
Jan 08, 2008 30.94 33.56 30.86 33.18 1,730,750 +3.21(+10.72%)
Jan 07, 2008 29.82 30.24 29.24 29.97 420,283 +0.01(+0.03%)
Jan 04, 2008 30.45 30.69 29.82 29.96 465,480 -1.14(-3.67%)
Jan 03, 2008 30.62 31.39 30.23 31.11 672,367 +0.39(+1.28%)
Jan 02, 2008 30.10 30.87 30.00 30.71 630,109 +0.82(+2.75%)
Jan 01, 2008 29.78 30.32 29.62 29.89 241,680 +0.00(+0.00%)
Dec 31, 2007 29.78 30.32 29.62 29.89 241,680 -0.12(-0.40%)
Dec 28, 2007 29.52 30.24 29.44 30.01 477,491 +0.21(+0.70%)
Dec 27, 2007 30.11 30.17 29.55 29.80 327,545 +0.32(+1.09%)
Dec 26, 2007 28.64 29.70 28.64 29.48 460,495 +0.99(+3.48%)
Dec 24, 2007 28.62 28.93 28.27 28.49 148,884 -0.21(-0.73%)
Dec 21, 2007 28.14 28.75 28.06 28.70 1,019,292 +1.14(+4.12%)
Dec 20, 2007 27.03 27.73 26.81 27.56 321,421 +0.25(+0.91%)
Dec 19, 2007 26.70 27.64 26.58 27.31 505,445 +0.05(+0.18%)
Dec 18, 2007 26.66 27.43 26.50 27.27 728,576 +1.09(+4.15%)
Dec 17, 2007 26.61 26.84 25.96 26.18 721,891 -1.22(-4.44%)
Dec 14, 2007 27.31 27.63 27.04 27.39 579,922 -0.35(-1.28%)
Dec 13, 2007 28.62 28.62 27.27 27.75 580,863 -1.27(-4.38%)
Dec 12, 2007 29.52 29.57 28.63 29.02 466,499 +0.35(+1.24%)
Dec 11, 2007 28.74 29.38 28.67 28.67 899,390 -0.19(-0.64%)
Dec 10, 2007 28.18 29.21 28.14 28.85 1,011,418 +0.70(+2.49%)
Dec 07, 2007 27.96 28.18 27.39 28.15 468,535 +0.18(+0.63%)
Dec 06, 2007 27.14 28.07 27.14 27.97 695,786 +0.22(+0.78%)
Dec 05, 2007 27.58 28.07 27.57 27.76 489,453 -0.27(-0.95%)
Dec 04, 2007 27.76 28.22 27.17 28.02 1,123,717 -0.41(-1.44%)
Dec 03, 2007 28.18 28.84 28.15 28.43 826,222 +0.11(+0.40%)
Nov 30, 2007 29.62 29.62 28.17 28.32 1,287,448 -0.42(-1.46%)
Nov 29, 2007 28.57 28.91 28.17 28.74 4,154,373 -0.58(-1.98%)
Nov 28, 2007 28.81 29.70 28.36 29.32 1,624,321 +0.09(+0.30%)
Nov 27, 2007 30.32 30.50 28.86 29.23 1,514,028 -0.41(-1.38%)
Nov 26, 2007 32.06 32.12 29.48 29.64 2,375,283 -1.40(-4.51%)
Nov 23, 2007 31.77 31.95 30.93 31.04 643,674 +0.58(+1.90%)
Nov 21, 2007 30.77 31.15 29.83 30.46 765,196 -0.23(-0.76%)
Nov 20, 2007 30.67 31.15 29.30 30.69 1,198,686 +1.10(+3.73%)
Nov 19, 2007 29.53 30.30 29.48 29.59 1,198,257 -0.68(-2.23%)
Nov 16, 2007 30.19 30.43 29.82 30.27 839,954 +0.33(+1.10%)
Nov 15, 2007 30.07 30.57 29.79 29.94 998,302 -1.34(-4.30%)
Nov 14, 2007 29.77 31.65 29.77 31.28 1,382,850 +2.21(+7.62%)
Nov 13, 2007 28.26 29.08 28.26 29.07 638,207 +1.14(+4.06%)
Nov 12, 2007 28.92 28.92 27.45 27.93 1,227,266 -2.17(-7.22%)
Nov 09, 2007 29.46 30.45 29.45 30.11 884,137 +0.00(+0.00%)
Nov 08, 2007 29.95 30.39 29.29 30.11 981,825 +1.59(+5.56%)
Nov 07, 2007 30.55 30.58 28.51 28.52 724,942 -1.18(-3.98%)
Nov 06, 2007 29.70 29.96 29.29 29.70 551,748 +0.64(+2.22%)
Nov 05, 2007 29.33 29.56 28.69 29.06 525,820 -0.87(-2.90%)
Nov 02, 2007 30.19 30.37 29.73 29.93 771,246 +0.19(+0.62%)
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.