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 (%)
Oct 31, 2008 30.25 32.17 29.54 31.01 692,360 +0.03(+0.10%)
Oct 30, 2008 31.25 32.45 28.18 30.98 946,457 -0.33(-1.05%)
Oct 29, 2008 27.87 31.92 27.58 31.31 1,295,793 +5.05(+19.23%)
Oct 28, 2008 24.53 26.50 23.27 26.26 825,225 +2.69(+11.41%)
Oct 27, 2008 24.55 25.98 23.55 23.57 968,562 -2.18(-8.47%)
Oct 24, 2008 22.28 25.98 22.28 25.75 1,499,958 +2.30(+9.81%)
Oct 23, 2008 23.17 26.08 22.95 23.45 1,290,299 -1.07(-4.36%)
Oct 22, 2008 28.70 28.70 24.16 24.52 1,188,857 -5.41(-18.08%)
Oct 21, 2008 31.12 31.68 29.45 29.93 1,118,312 -2.05(-6.41%)
Oct 20, 2008 30.00 32.10 29.42 31.98 870,992 +2.26(+7.60%)
Oct 17, 2008 29.18 31.40 28.67 29.72 957,851 -0.33(-1.10%)
Oct 16, 2008 34.05 34.06 28.62 30.05 1,484,792 -1.93(-6.04%)
Oct 15, 2008 36.00 36.15 31.79 31.98 1,159,048 -5.02(-13.57%)
Oct 14, 2008 38.36 38.82 35.64 37.00 1,207,996 +0.24(+0.65%)
Oct 13, 2008 39.43 39.50 36.09 36.76 1,419,652 +1.57(+4.46%)
Oct 10, 2008 40.93 41.26 33.82 35.19 1,618,304 -3.35(-8.69%)
Oct 09, 2008 39.71 39.95 37.45 38.54 1,483,635 -3.06(-7.36%)
Oct 08, 2008 37.75 42.35 36.51 41.60 2,454,043 +7.72(+22.79%)
Oct 07, 2008 38.77 38.77 33.79 33.88 1,169,072 +0.42(+1.26%)
Oct 06, 2008 35.97 36.18 30.92 33.46 1,349,936 -1.30(-3.74%)
Oct 03, 2008 34.57 37.44 34.20 34.76 1,340,578 -0.44(-1.25%)
Oct 02, 2008 38.52 38.60 35.20 35.20 1,438,695 -5.30(-13.09%)
Oct 01, 2008 40.98 42.00 39.90 40.50 757,817 -0.53(-1.29%)
Sep 30, 2008 41.18 41.84 39.77 41.03 960,032 +0.23(+0.56%)
Sep 29, 2008 39.21 41.97 38.52 40.80 941,718 -0.31(-0.75%)
Sep 26, 2008 42.04 43.65 41.00 41.11 1,103,481 -1.14(-2.70%)
Sep 25, 2008 43.96 44.83 42.25 42.25 906,763 -2.20(-4.95%)
Sep 24, 2008 44.95 45.74 43.84 44.45 817,604 -0.57(-1.27%)
Sep 23, 2008 46.17 46.63 44.33 45.02 1,136,218 -1.50(-3.22%)
Sep 22, 2008 42.82 46.83 41.88 46.52 1,970,760 +6.55(+16.39%)
Sep 19, 2008 40.80 41.46 38.80 39.97 2,657,422 +0.39(+0.99%)
Sep 18, 2008 39.74 41.97 38.84 39.58 2,772,433 +1.23(+3.21%)
Sep 17, 2008 33.36 39.01 32.80 38.35 3,175,177 +4.25(+12.46%)
Sep 16, 2008 31.25 34.80 31.08 34.10 1,165,953 +0.30(+0.89%)
Sep 15, 2008 34.47 35.46 33.59 33.80 1,385,421 -1.81(-5.08%)
Sep 12, 2008 33.42 35.82 33.16 35.61 1,788,086 +2.30(+6.90%)
Sep 11, 2008 32.97 34.16 31.60 33.31 1,237,375 -1.04(-3.03%)
Sep 10, 2008 33.04 34.39 31.81 34.35 1,712,629 +1.88(+5.79%)
Sep 09, 2008 35.00 35.32 32.16 32.47 1,705,126 -3.69(-10.20%)
Sep 08, 2008 38.50 38.58 36.02 36.16 997,052 -0.79(-2.14%)
Sep 05, 2008 37.73 38.07 35.79 36.95 1,430,683 +0.01(+0.03%)
Sep 04, 2008 38.52 38.96 36.45 36.94 1,176,783 -1.86(-4.79%)
Sep 03, 2008 40.26 40.99 38.20 38.80 1,086,504 -1.37(-3.41%)
Sep 02, 2008 39.82 40.73 39.42 40.17 1,106,714 -3.72(-8.48%)
Aug 29, 2008 44.85 44.89 43.85 43.89 486,599 -1.06(-2.36%)
Aug 28, 2008 44.91 45.75 44.39 44.95 832,829 +0.58(+1.31%)
Aug 27, 2008 43.81 44.55 43.72 44.37 679,213 +1.20(+2.78%)
Aug 26, 2008 42.12 43.55 42.01 43.17 757,129 -0.18(-0.42%)
Aug 25, 2008 43.04 44.20 42.94 43.35 451,009 -0.11(-0.25%)
Aug 22, 2008 43.29 43.96 42.20 43.46 747,286 -0.91(-2.05%)
Aug 21, 2008 45.45 45.45 43.83 44.37 1,732,002 +1.08(+2.49%)
Aug 20, 2008 44.04 44.11 42.56 43.29 1,316,680 -0.01(-0.02%)
Aug 19, 2008 43.51 44.38 43.01 43.30 1,102,478 -0.58(-1.32%)
Aug 18, 2008 44.64 46.00 43.76 43.88 1,105,706 -0.54(-1.22%)
Aug 15, 2008 43.98 44.97 43.72 44.42 1,315,262 -1.11(-2.44%)
Aug 14, 2008 45.95 47.14 45.41 45.53 1,305,872 -0.24(-0.52%)
Aug 13, 2008 43.15 45.77 43.15 45.77 1,147,176 +3.11(+7.29%)
Aug 12, 2008 41.52 43.19 41.21 42.66 894,004 +0.95(+2.28%)
Aug 11, 2008 42.71 42.77 40.22 41.71 1,010,112 -1.16(-2.71%)
Aug 08, 2008 45.13 45.23 42.32 42.87 1,607,456 -4.86(-10.18%)
Aug 07, 2008 47.49 48.15 47.00 47.73 507,062 -0.54(-1.12%)
Aug 06, 2008 46.75 48.95 46.55 48.27 988,020 +1.55(+3.32%)
Aug 05, 2008 47.24 47.60 46.56 46.72 873,934 -0.86(-1.81%)
Aug 04, 2008 49.00 50.11 46.57 47.58 739,218 -2.06(-4.15%)
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.