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, 2011 111.03 111.36 108.82 109.57 474,345 -2.57(-2.29%)
Oct 28, 2011 111.95 114.58 111.34 112.14 584,431 +1.42(+1.28%)
Oct 27, 2011 112.18 112.46 108.01 110.72 879,325 -0.32(-0.29%)
Oct 26, 2011 109.99 111.73 107.54 111.04 672,653 +1.44(+1.31%)
Oct 25, 2011 103.26 110.85 102.21 109.60 1,143,910 +5.29(+5.07%)
Oct 24, 2011 101.29 104.66 101.29 104.31 610,942 +4.27(+4.27%)
Oct 21, 2011 100.12 101.18 99.16 100.04 472,924 +1.02(+1.03%)
Oct 20, 2011 99.27 99.83 97.29 99.02 542,946 +0.12(+0.12%)
Oct 19, 2011 101.74 101.74 98.30 98.90 408,053 -2.83(-2.78%)
Oct 18, 2011 99.41 102.00 97.60 101.73 489,551 +1.07(+1.06%)
Oct 17, 2011 102.00 102.09 100.00 100.66 337,414 -2.62(-2.54%)
Oct 14, 2011 102.72 103.75 101.44 103.28 289,493 +2.42(+2.40%)
Oct 13, 2011 101.98 102.55 99.05 100.86 418,736 -2.35(-2.28%)
Oct 12, 2011 103.73 104.53 102.34 103.21 472,483 +1.21(+1.19%)
Oct 11, 2011 100.09 102.50 99.06 102.00 630,595 +0.63(+0.62%)
Oct 10, 2011 101.57 102.64 100.40 101.37 514,578 +3.66(+3.75%)
Oct 07, 2011 100.73 101.59 96.62 97.71 818,929 -1.24(-1.25%)
Oct 06, 2011 99.47 99.92 97.12 98.95 713,684 +1.85(+1.91%)
Oct 05, 2011 93.54 97.63 92.30 97.10 840,211 +4.49(+4.85%)
Oct 04, 2011 96.64 96.98 89.90 92.61 1,347,278 -6.24(-6.31%)
Oct 03, 2011 100.06 101.20 98.68 98.85 1,001,196 +2.13(+2.20%)
Sep 30, 2011 94.87 98.88 94.80 96.72 855,516 +1.55(+1.63%)
Sep 29, 2011 97.70 98.22 93.88 95.17 948,567 -0.04(-0.04%)
Sep 28, 2011 99.33 100.25 95.09 95.21 611,224 -3.88(-3.92%)
Sep 27, 2011 101.71 102.39 98.80 99.09 1,002,627 +1.25(+1.28%)
Sep 26, 2011 96.12 98.45 94.42 97.84 706,779 +1.42(+1.47%)
Sep 23, 2011 99.41 100.00 92.50 96.42 1,354,060 -6.52(-6.33%)
Sep 22, 2011 105.99 106.19 101.50 102.94 1,124,344 -7.27(-6.60%)
Sep 21, 2011 113.18 114.63 110.00 110.21 630,001 -3.24(-2.86%)
Sep 20, 2011 111.21 115.00 110.16 113.45 825,967 +3.33(+3.02%)
Sep 19, 2011 110.80 111.66 109.17 110.12 766,528 +1.28(+1.18%)
Sep 16, 2011 108.68 110.47 108.00 108.84 1,363,189 +1.88(+1.76%)
Sep 15, 2011 108.00 108.00 105.31 106.96 817,142 -1.64(-1.51%)
Sep 14, 2011 110.74 110.74 108.59 108.60 529,652 -2.63(-2.36%)
Sep 13, 2011 110.01 111.92 109.06 111.23 1,087,014 +2.67(+2.46%)
Sep 12, 2011 110.19 110.67 105.75 108.56 970,914 -3.15(-2.82%)
Sep 09, 2011 111.83 113.62 110.63 111.71 882,454 -0.75(-0.67%)
Sep 08, 2011 112.10 113.53 111.44 112.46 994,467 +3.58(+3.29%)
Sep 07, 2011 107.53 109.89 106.31 108.88 1,001,060 -0.30(-0.27%)
Sep 06, 2011 109.17 113.31 108.45 109.18 1,676,051 +1.18(+1.09%)
Sep 02, 2011 105.83 108.48 105.70 108.00 1,141,487 +4.41(+4.26%)
Sep 01, 2011 104.62 105.22 102.23 103.59 975,883 -1.96(-1.86%)
Aug 31, 2011 106.07 106.87 104.27 105.55 770,691 +0.38(+0.36%)
Aug 30, 2011 104.42 106.14 103.46 105.17 780,351 +1.45(+1.40%)
Aug 29, 2011 105.31 105.31 102.40 103.72 710,796 -2.64(-2.48%)
Aug 26, 2011 104.78 106.36 101.36 106.36 901,344 +2.09(+2.00%)
Aug 25, 2011 101.45 105.04 100.82 104.27 1,643,910 -0.56(-0.53%)
Aug 24, 2011 107.09 107.54 103.21 104.83 1,485,823 -2.03(-1.90%)
Aug 23, 2011 111.90 111.97 104.55 106.86 1,589,848 -6.88(-6.05%)
Aug 22, 2011 112.34 114.50 111.23 113.74 1,621,897 +3.75(+3.41%)
Aug 19, 2011 106.92 110.07 106.76 109.99 1,446,811 +5.79(+5.56%)
Aug 18, 2011 106.54 106.81 103.41 104.20 945,459 -1.81(-1.71%)
Aug 17, 2011 106.11 107.44 105.23 106.01 810,624 +0.79(+0.75%)
Aug 16, 2011 103.19 106.25 102.78 105.22 1,124,399 +2.26(+2.20%)
Aug 15, 2011 101.40 103.71 100.19 102.96 958,433 +2.21(+2.19%)
Aug 12, 2011 100.87 101.11 99.46 100.75 959,893 -0.05(-0.05%)
Aug 11, 2011 101.75 102.63 98.09 100.80 2,380,780 -3.09(-2.97%)
Aug 10, 2011 99.76 106.27 99.19 103.89 2,586,569 +3.10(+3.08%)
Aug 09, 2011 99.78 101.46 98.44 100.79 1,695,080 +2.36(+2.40%)
Aug 08, 2011 95.67 103.61 95.61 98.43 2,387,491 +3.95(+4.18%)
Aug 05, 2011 93.83 95.50 91.61 94.48 1,445,078 +0.88(+0.94%)
Aug 04, 2011 96.13 98.45 92.30 93.60 2,705,718 +2.87(+3.16%)
Aug 03, 2011 92.08 92.20 90.37 90.73 837,494 -0.25(-0.27%)
Aug 02, 2011 90.16 91.83 90.00 90.98 526,210 +1.01(+1.12%)
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.