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 (%)
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%)
Nov 01, 2007 29.03 30.22 28.70 29.74 1,041,299 +0.81(+2.81%)
Oct 31, 2007 28.91 29.12 27.97 28.93 1,197,085 +0.43(+1.53%)
Oct 30, 2007 29.37 29.37 28.34 28.50 808,424 -1.22(-4.09%)
Oct 29, 2007 30.62 30.63 29.47 29.71 1,317,590 -0.30(-0.99%)
Oct 26, 2007 30.57 30.58 29.74 30.01 532,927 +0.44(+1.50%)
Oct 25, 2007 29.50 29.84 29.20 29.57 725,466 +0.58(+2.00%)
Oct 24, 2007 28.18 29.00 27.92 28.99 794,277 +0.71(+2.50%)
Oct 23, 2007 28.21 28.31 27.90 28.28 576,525 +0.61(+2.21%)
Oct 22, 2007 27.37 27.77 26.93 27.67 763,229 -0.20(-0.72%)
Oct 19, 2007 28.42 28.42 27.47 27.87 824,995 -0.10(-0.37%)
Oct 18, 2007 28.18 28.41 27.84 27.97 642,766 +0.63(+2.30%)
Oct 17, 2007 28.18 28.32 27.14 27.35 457,249 -0.30(-1.08%)
Oct 16, 2007 28.38 28.38 27.61 27.64 543,199 -0.74(-2.61%)
Oct 15, 2007 29.02 29.07 27.96 28.38 691,274 -0.06(-0.23%)
Oct 12, 2007 28.15 28.76 27.64 28.45 961,149 +0.99(+3.61%)
Oct 11, 2007 27.43 28.61 26.98 27.46 1,733,875 +0.98(+3.71%)
Oct 10, 2007 26.33 26.65 25.95 26.48 1,235,871 +1.07(+4.21%)
Oct 09, 2007 25.04 25.48 25.01 25.41 591,792 -0.19(-0.75%)
Oct 08, 2007 25.60 25.78 25.38 25.60 443,904 -0.15(-0.59%)
Oct 05, 2007 24.90 25.84 24.87 25.75 855,881 +0.88(+3.53%)
Oct 04, 2007 25.04 25.04 24.55 24.87 883,665 -0.23(-0.90%)
Oct 03, 2007 26.17 26.27 25.00 25.10 821,379 -0.58(-2.26%)
Oct 02, 2007 26.08 26.10 25.11 25.68 907,433 -1.36(-5.03%)
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.