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 30, 2011 83.69 84.66 82.84 83.33 316,679 +0.72(+0.87%)
Dec 29, 2011 81.60 82.84 80.92 82.62 531,953 +0.58(+0.71%)
Dec 28, 2011 83.77 83.97 81.26 82.04 475,484 -1.53(-1.83%)
Dec 27, 2011 84.49 84.93 83.08 83.56 282,601 -1.64(-1.93%)
Dec 23, 2011 84.83 85.47 84.66 85.20 204,141 -0.20(-0.24%)
Dec 21, 2011 85.82 86.08 84.52 85.41 475,400 -0.39(-0.46%)
Dec 20, 2011 84.87 87.06 84.87 85.80 542,259 +3.67(+4.47%)
Dec 19, 2011 82.53 83.54 81.26 82.13 590,457 -0.96(-1.16%)
Dec 16, 2011 81.84 83.41 81.37 83.09 2,556,069 +2.93(+3.66%)
Dec 15, 2011 82.20 82.40 80.03 80.16 1,004,444 -1.11(-1.37%)
Dec 14, 2011 82.19 82.36 79.29 81.27 1,712,723 -2.42(-2.89%)
Dec 13, 2011 86.20 87.29 83.10 83.69 723,729 -2.40(-2.79%)
Dec 12, 2011 86.62 86.65 84.52 86.08 782,570 -2.48(-2.80%)
Dec 09, 2011 87.50 88.66 87.11 88.57 376,974 +1.52(+1.74%)
Dec 08, 2011 88.44 88.70 86.48 87.05 680,253 -1.75(-1.98%)
Dec 07, 2011 88.50 89.49 87.71 88.80 603,260 +1.98(+2.27%)
Dec 06, 2011 84.93 87.90 84.56 86.83 541,012 +1.63(+1.92%)
Dec 05, 2011 85.38 86.97 84.56 85.20 469,344 +0.10(+0.12%)
Dec 02, 2011 88.15 88.22 84.52 85.10 571,601 -2.10(-2.41%)
Dec 01, 2011 87.11 88.04 85.96 87.19 517,856 -0.07(-0.07%)
Nov 30, 2011 87.08 87.30 85.27 87.26 1,175,243 +1.96(+2.30%)
Nov 29, 2011 81.90 86.29 81.69 85.30 1,627,744 +5.75(+7.23%)
Nov 28, 2011 81.51 82.09 78.15 79.55 1,983,651 -5.12(-6.04%)
Nov 25, 2011 85.41 86.71 84.62 84.66 444,220 -1.67(-1.94%)
Nov 23, 2011 88.00 88.14 85.66 86.34 565,828 -2.53(-2.85%)
Nov 22, 2011 86.90 89.83 86.90 88.87 780,591 +1.63(+1.87%)
Nov 21, 2011 87.86 87.86 85.45 87.24 841,212 -3.24(-3.58%)
Nov 18, 2011 93.74 93.75 89.86 90.48 765,102 -2.59(-2.78%)
Nov 17, 2011 95.05 95.08 91.68 93.07 886,425 -3.08(-3.20%)
Nov 16, 2011 95.37 97.54 95.37 96.15 688,245 -1.20(-1.23%)
Nov 15, 2011 95.11 97.57 95.06 97.35 526,715 +1.91(+2.00%)
Nov 14, 2011 96.24 96.49 94.71 95.44 457,580 -1.78(-1.84%)
Nov 11, 2011 95.09 97.45 94.93 97.22 697,464 +3.44(+3.67%)
Nov 10, 2011 95.79 96.43 93.08 93.78 1,018,315 -1.13(-1.19%)
Nov 09, 2011 95.97 98.37 94.80 94.92 924,453 -1.72(-1.78%)
Nov 08, 2011 97.40 98.40 96.53 96.64 808,342 -0.68(-0.70%)
Nov 07, 2011 96.81 97.80 96.23 97.32 978,917 +0.61(+0.63%)
Nov 04, 2011 96.29 96.72 94.35 96.71 1,170,235 -0.07(-0.07%)
Nov 03, 2011 94.23 97.07 93.84 96.78 1,031,861 +4.09(+4.41%)
Nov 02, 2011 93.32 95.55 91.80 92.68 1,302,999 +2.80(+3.12%)
Nov 01, 2011 86.85 90.84 86.32 89.88 786,161 +0.58(+0.65%)
Oct 31, 2011 90.49 90.76 88.69 89.30 582,001 -2.09(-2.29%)
Oct 28, 2011 91.24 93.39 90.74 91.40 717,072 +1.16(+1.28%)
Oct 27, 2011 91.43 91.66 88.03 90.24 1,078,895 -0.26(-0.29%)
Oct 26, 2011 89.64 91.06 87.65 90.50 825,317 +1.17(+1.31%)
Oct 25, 2011 84.16 90.35 83.30 89.33 1,403,530 +4.31(+5.07%)
Oct 24, 2011 82.55 85.30 82.55 85.02 749,600 +3.48(+4.27%)
Oct 21, 2011 81.60 82.46 80.82 81.53 580,258 +0.83(+1.03%)
Oct 20, 2011 80.91 81.36 79.29 80.70 666,172 +0.10(+0.12%)
Oct 19, 2011 82.92 82.92 80.12 80.61 500,664 -2.31(-2.78%)
Oct 18, 2011 81.02 83.13 79.55 82.91 600,659 +0.87(+1.06%)
Oct 17, 2011 83.13 83.21 81.50 82.04 413,993 -2.14(-2.54%)
Oct 14, 2011 83.72 84.56 82.68 84.18 355,196 +1.97(+2.40%)
Oct 13, 2011 83.12 83.58 80.73 82.20 513,771 -1.92(-2.28%)
Oct 12, 2011 84.54 85.20 83.41 84.12 579,717 +0.99(+1.19%)
Oct 11, 2011 81.58 83.54 80.74 83.13 773,714 +0.51(+0.62%)
Oct 10, 2011 82.78 83.65 81.83 82.62 631,366 +2.98(+3.75%)
Oct 07, 2011 82.10 82.80 78.75 79.64 1,004,792 -1.01(-1.25%)
Oct 06, 2011 81.07 81.44 79.16 80.65 875,661 +1.51(+1.91%)
Oct 05, 2011 76.24 79.57 75.23 79.14 1,030,904 +3.66(+4.85%)
Oct 04, 2011 78.76 79.04 73.27 75.48 1,653,055 -5.09(-6.31%)
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.