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 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%)
Jan 02, 2009 35.40 36.10 34.46 34.82 840,541 -0.53(-1.50%)
Dec 31, 2008 33.93 35.53 33.90 35.36 753,547 +1.08(+3.15%)
Dec 30, 2008 34.95 35.05 34.13 34.28 879,836 -0.68(-1.96%)
Dec 29, 2008 35.35 35.42 34.44 34.96 773,326 +0.52(+1.50%)
Dec 26, 2008 34.32 34.95 33.14 34.45 525,661 +0.62(+1.83%)
Dec 24, 2008 34.51 35.00 33.59 33.83 340,976 -0.58(-1.68%)
Dec 23, 2008 34.30 35.08 33.68 34.41 1,020,202 +1.11(+3.34%)
Dec 22, 2008 34.86 35.59 32.74 33.29 977,830 -1.50(-4.30%)
Dec 19, 2008 33.13 35.34 32.81 34.79 2,517,209 +2.46(+7.62%)
Dec 18, 2008 35.80 35.88 31.97 32.33 2,260,630 -2.77(-7.89%)
Dec 17, 2008 36.27 37.42 34.87 35.10 1,424,985 -0.87(-2.42%)
Dec 16, 2008 35.81 36.02 34.29 35.97 1,864,203 +1.35(+3.91%)
Dec 15, 2008 33.90 35.56 33.52 34.62 1,556,317 +1.89(+5.78%)
Dec 12, 2008 33.02 34.02 31.80 32.72 1,382,098 +0.56(+1.75%)
Dec 11, 2008 32.89 34.33 31.49 32.16 1,914,291 -0.23(-0.72%)
Dec 10, 2008 31.64 32.99 30.95 32.39 1,464,108 +2.33(+7.77%)
Dec 09, 2008 29.14 31.12 28.74 30.06 1,199,132 +0.97(+3.32%)
Dec 08, 2008 29.39 30.34 28.59 29.09 1,096,528 +1.52(+5.52%)
Dec 05, 2008 26.69 27.62 25.52 27.57 1,307,096 +0.88(+3.29%)
Dec 04, 2008 25.99 27.43 25.99 26.69 1,740,185 +0.39(+1.50%)
Dec 03, 2008 26.06 27.29 25.77 26.30 1,440,839 -1.04(-3.80%)
Dec 02, 2008 28.54 28.55 26.38 27.34 1,280,385 +1.40(+5.40%)
Dec 01, 2008 28.42 28.48 25.90 25.94 1,236,157 -4.84(-15.72%)
Nov 28, 2008 30.41 30.78 28.85 30.78 895,109 +1.96(+6.82%)
Nov 26, 2008 28.35 29.37 28.13 28.81 1,078,863 +0.02(+0.06%)
Nov 25, 2008 30.04 30.15 27.89 28.79 1,339,982 +0.75(+2.67%)
Nov 24, 2008 27.82 29.53 26.97 28.05 1,643,718 +1.15(+4.28%)
Nov 21, 2008 24.79 26.90 24.04 26.90 2,944,428 +5.38(+24.99%)
Nov 20, 2008 22.47 22.83 21.12 21.52 2,009,370 +0.43(+2.06%)
Nov 19, 2008 22.48 23.68 20.99 21.08 1,364,823 -1.22(-5.45%)
Nov 18, 2008 22.31 23.20 21.80 22.30 1,230,741 -0.12(-0.54%)
Nov 17, 2008 22.32 23.26 21.22 22.42 1,470,810 +0.00(+0.00%)
Nov 14, 2008 23.07 24.87 22.24 22.42 1,363,064 -1.54(-6.42%)
Nov 13, 2008 22.06 24.03 20.17 23.96 1,545,624 +1.94(+8.81%)
Nov 12, 2008 22.93 23.30 21.97 22.02 1,332,454 -2.28(-9.38%)
Nov 11, 2008 24.78 25.00 23.39 24.29 1,111,517 -1.76(-6.77%)
Nov 10, 2008 26.53 26.64 25.12 26.06 799,517 +1.22(+4.89%)
Nov 07, 2008 23.94 25.68 23.62 24.84 1,197,123 +1.70(+7.34%)
Nov 06, 2008 26.00 27.24 23.14 23.14 1,252,643 -3.78(-14.02%)
Nov 05, 2008 27.66 29.04 26.81 26.92 1,160,574 -2.50(-8.51%)
Nov 04, 2008 27.51 29.75 27.51 29.42 949,569 +3.45(+13.26%)
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.