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, 2012 80.00 82.68 80.00 82.20 510,848 +2.41(+3.02%)
Dec 28, 2012 80.49 80.95 79.74 79.79 426,549 -1.17(-1.44%)
Dec 27, 2012 80.60 81.97 80.45 80.96 511,144 -0.44(-0.54%)
Dec 26, 2012 82.30 82.57 80.96 81.39 278,048 -0.69(-0.84%)
Dec 24, 2012 82.07 82.28 81.20 82.08 162,692 -0.31(-0.37%)
Dec 21, 2012 81.16 82.76 81.00 82.39 764,991 +0.80(+0.98%)
Dec 20, 2012 81.09 81.77 79.93 81.58 559,125 -0.12(-0.15%)
Dec 19, 2012 83.20 83.20 81.50 81.71 595,964 -0.86(-1.04%)
Dec 18, 2012 83.50 83.60 81.82 82.57 761,000 -0.33(-0.40%)
Dec 17, 2012 83.02 83.85 82.74 82.90 738,233 +0.36(+0.43%)
Dec 14, 2012 83.52 84.07 82.39 82.55 790,231 -0.16(-0.19%)
Dec 13, 2012 83.40 83.93 82.09 82.70 844,929 -2.73(-3.19%)
Dec 12, 2012 85.35 86.02 84.34 85.43 703,528 +1.43(+1.71%)
Dec 11, 2012 84.55 85.44 83.75 84.00 516,869 -1.03(-1.21%)
Dec 10, 2012 85.75 86.26 84.62 85.02 393,061 +0.26(+0.30%)
Dec 07, 2012 85.30 85.58 84.33 84.77 466,841 +0.06(+0.07%)
Dec 06, 2012 84.95 85.67 84.43 84.71 419,806 -0.41(-0.48%)
Dec 05, 2012 87.08 87.08 84.96 85.11 737,255 -1.34(-1.54%)
Dec 04, 2012 86.65 87.81 86.02 86.45 724,415 -2.48(-2.79%)
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%)
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.