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 (%)
Nov 30, 2012 88.88 89.59 87.94 88.93 431,780 +0.64(+0.72%)
Nov 29, 2012 88.32 88.85 87.62 88.29 464,720 +0.70(+0.79%)
Nov 28, 2012 85.53 87.68 85.40 87.60 615,147 +1.84(+2.14%)
Nov 27, 2012 86.78 87.34 85.74 85.76 401,617 -1.63(-1.87%)
Nov 26, 2012 86.71 87.56 85.52 87.39 734,682 -1.22(-1.38%)
Nov 23, 2012 86.82 88.97 86.60 88.62 274,631 +2.29(+2.66%)
Nov 21, 2012 86.12 87.00 85.69 86.32 339,362 -0.67(-0.77%)
Nov 20, 2012 87.10 87.75 86.40 86.99 506,400 -1.08(-1.23%)
Nov 19, 2012 86.03 88.76 85.55 88.07 847,060 +4.09(+4.87%)
Nov 16, 2012 83.66 84.46 82.57 83.98 510,815 -0.13(-0.16%)
Nov 15, 2012 84.82 85.32 83.31 84.11 909,462 +0.82(+0.98%)
Nov 14, 2012 88.38 88.49 83.08 83.29 1,355,523 -5.97(-6.69%)
Nov 13, 2012 89.01 90.89 88.75 89.27 672,585 -0.92(-1.02%)
Nov 12, 2012 91.59 91.60 89.70 90.18 531,004 -2.52(-2.71%)
Nov 09, 2012 93.02 93.31 92.09 92.70 629,439 -2.19(-2.31%)
Nov 08, 2012 93.25 95.63 92.26 94.90 1,103,965 +0.50(+0.53%)
Nov 07, 2012 93.97 94.42 90.66 94.39 1,524,365 -5.83(-5.82%)
Nov 06, 2012 97.43 100.91 97.16 100.23 576,914 +3.46(+3.57%)
Nov 05, 2012 96.64 97.29 95.79 96.77 378,666 +0.50(+0.52%)
Nov 02, 2012 97.44 97.50 95.87 96.27 676,227 -2.36(-2.39%)
Nov 01, 2012 98.80 99.06 98.25 98.63 448,736 -0.06(-0.06%)
Oct 31, 2012 97.35 98.81 97.03 98.68 417,122 +1.33(+1.36%)
Oct 26, 2012 98.44 97.35 97.35 97.35 391,673 -1.16(-1.18%)
Oct 25, 2012 98.91 99.23 97.95 98.52 511,476 +1.90(+1.96%)
Oct 24, 2012 98.59 98.89 96.33 96.62 537,299 -0.43(-0.44%)
Oct 23, 2012 98.11 98.34 96.85 97.05 641,222 -2.43(-2.44%)
Oct 19, 2012 99.68 99.81 97.37 99.48 874,192 +0.53(+0.54%)
Oct 18, 2012 101.13 101.47 98.91 98.94 762,278 -4.19(-4.06%)
Oct 17, 2012 103.39 103.64 102.80 103.13 580,455 +0.95(+0.93%)
Oct 16, 2012 102.32 102.65 101.56 102.18 518,295 +1.49(+1.48%)
Oct 15, 2012 100.95 101.51 99.51 100.69 827,874 +0.66(+0.66%)
Oct 12, 2012 101.39 101.64 99.90 100.03 362,869 -0.88(-0.87%)
Oct 11, 2012 101.89 102.50 100.83 100.90 392,498 +0.50(+0.49%)
Oct 10, 2012 100.35 101.22 99.33 100.41 711,816 -0.30(-0.30%)
Oct 09, 2012 103.37 103.93 100.63 100.71 468,649 -1.92(-1.87%)
Oct 08, 2012 102.78 103.23 101.91 102.64 398,943 -0.27(-0.26%)
Oct 05, 2012 103.81 105.02 102.68 102.91 865,815 -0.55(-0.53%)
Oct 04, 2012 103.55 104.25 102.56 103.46 1,240,797 +2.38(+2.35%)
Oct 03, 2012 102.92 103.03 100.03 101.08 912,499 -1.38(-1.34%)
Oct 02, 2012 104.10 104.43 102.21 102.46 738,007 -2.24(-2.14%)
Oct 01, 2012 101.85 104.95 101.51 104.70 1,183,481 +3.21(+3.16%)
Sep 28, 2012 101.26 102.15 100.45 101.49 817,698 -0.11(-0.11%)
Sep 27, 2012 99.48 101.82 98.98 101.60 901,522 +3.14(+3.19%)
Sep 26, 2012 97.45 99.09 96.74 98.46 805,466 +0.94(+0.96%)
Sep 25, 2012 99.63 100.28 97.43 97.52 1,171,060 -2.12(-2.13%)
Sep 24, 2012 99.21 100.36 99.08 99.64 937,981 -2.57(-2.51%)
Sep 21, 2012 99.90 102.98 99.79 102.21 3,376,595 +3.12(+3.15%)
Sep 20, 2012 99.00 99.90 98.42 99.09 965,260 -1.20(-1.19%)
Sep 19, 2012 99.80 100.67 99.41 100.28 772,526 +0.62(+0.62%)
Sep 18, 2012 98.14 99.85 97.95 99.66 907,620 -0.52(-0.52%)
Sep 17, 2012 100.21 100.75 99.14 100.19 920,110 +0.88(+0.89%)
Sep 14, 2012 98.04 100.66 97.89 99.30 1,698,250 +4.94(+5.24%)
Sep 13, 2012 91.09 94.75 90.01 94.36 783,815 +3.10(+3.40%)
Sep 12, 2012 92.17 92.52 89.73 91.26 489,157 +0.30(+0.33%)
Sep 11, 2012 91.40 92.40 90.41 90.96 433,781 -0.16(-0.17%)
Sep 10, 2012 92.27 92.82 90.79 91.12 717,230 -0.87(-0.94%)
Sep 07, 2012 93.86 94.16 91.47 91.98 1,154,100 +2.29(+2.55%)
Sep 06, 2012 88.23 89.85 87.74 89.70 1,371,570 +5.21(+6.16%)
Sep 05, 2012 85.28 85.48 83.80 84.49 586,931 +0.60(+0.72%)
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.