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 (%)
Feb 27, 2009 36.02 36.97 35.26 36.61 2,111,465 +1.11(+3.13%)
Feb 26, 2009 35.09 36.06 34.77 35.50 1,457,580 -0.33(-0.92%)
Feb 25, 2009 36.18 36.98 35.81 35.83 1,656,615 -0.77(-2.11%)
Feb 24, 2009 38.91 38.99 36.43 36.60 2,035,144 -2.90(-7.34%)
Feb 23, 2009 39.49 40.16 38.51 39.50 1,087,886 -0.81(-2.02%)
Feb 20, 2009 39.62 40.85 38.87 40.31 1,823,285 +1.67(+4.33%)
Feb 19, 2009 39.85 40.05 38.54 38.64 1,255,009 -1.17(-2.93%)
Feb 18, 2009 39.78 39.92 38.57 39.81 1,195,305 -0.51(-1.26%)
Feb 17, 2009 38.97 40.97 38.91 40.31 2,145,311 +1.85(+4.81%)
Feb 13, 2009 38.17 39.02 37.92 38.46 659,750 -0.95(-2.41%)
Feb 12, 2009 38.56 39.69 38.17 39.41 1,402,003 -0.32(-0.81%)
Feb 11, 2009 36.64 39.73 36.09 39.73 2,281,835 +4.26(+12.00%)
Feb 10, 2009 36.80 36.90 34.91 35.48 867,668 -0.41(-1.14%)
Feb 09, 2009 37.26 37.33 35.55 35.89 752,999 -1.63(-4.36%)
Feb 06, 2009 35.91 37.55 35.70 37.52 1,052,426 +1.32(+3.65%)
Feb 05, 2009 36.25 36.48 35.79 36.20 1,170,677 +0.67(+1.88%)
Feb 04, 2009 35.65 36.23 34.90 35.53 958,720 +0.56(+1.61%)
Feb 03, 2009 35.02 35.40 34.28 34.97 910,959 +0.86(+2.53%)
Feb 02, 2009 34.90 35.61 34.11 34.11 1,290,613 -1.68(-4.70%)
Jan 30, 2009 37.07 37.42 35.18 35.79 1,407,110 -1.04(-2.82%)
Jan 29, 2009 34.26 36.88 33.81 36.83 2,060,252 +2.70(+7.93%)
Jan 28, 2009 35.57 35.60 33.91 34.12 1,707,902 -0.49(-1.42%)
Jan 27, 2009 35.14 35.49 34.27 34.62 996,804 +0.06(+0.19%)
Jan 26, 2009 35.13 36.18 34.21 34.55 1,659,844 -0.08(-0.23%)
Jan 23, 2009 32.76 35.13 32.76 34.63 1,519,508 +2.02(+6.20%)
Jan 22, 2009 31.73 33.47 31.59 32.61 1,250,764 +0.39(+1.22%)
Jan 21, 2009 31.72 32.25 30.85 32.22 1,470,524 -0.48(-1.45%)
Jan 20, 2009 32.35 34.05 32.02 32.69 2,108,088 -1.20(-3.54%)
Jan 16, 2009 33.29 34.12 32.83 33.89 1,604,051 +1.87(+5.83%)
Jan 15, 2009 30.66 32.45 29.79 32.02 1,297,973 +1.20(+3.89%)
Jan 14, 2009 30.45 31.39 29.55 30.82 1,755,312 -0.85(-2.69%)
Jan 13, 2009 30.24 31.97 29.86 31.68 1,524,695 +2.09(+7.05%)
Jan 12, 2009 32.00 32.00 29.17 29.59 1,935,682 -3.26(-9.92%)
Jan 09, 2009 33.98 34.32 32.72 32.85 861,474 -1.48(-4.31%)
Jan 08, 2009 34.15 35.01 33.68 34.33 1,432,774 +1.49(+4.53%)
Jan 07, 2009 34.95 34.95 32.65 32.84 1,218,903 -1.76(-5.09%)
Jan 06, 2009 33.97 35.54 33.13 34.61 1,499,621 +1.71(+5.19%)
Jan 05, 2009 34.31 34.31 32.21 32.90 1,904,399 -1.92(-5.52%)
Jan 02, 2009 35.40 36.10 34.46 34.82 840,541 -0.53(-1.50%)
Dec 31, 2008 33.93 35.53 33.90 35.36 753,547 +1.08(+3.15%)
Dec 30, 2008 34.95 35.05 34.13 34.28 879,836 -0.68(-1.96%)
Dec 29, 2008 35.35 35.42 34.44 34.96 773,326 +0.52(+1.50%)
Dec 26, 2008 34.32 34.95 33.14 34.45 525,661 +0.62(+1.83%)
Dec 24, 2008 34.51 35.00 33.59 33.83 340,976 -0.58(-1.68%)
Dec 23, 2008 34.30 35.08 33.68 34.41 1,020,202 +1.11(+3.34%)
Dec 22, 2008 34.86 35.59 32.74 33.29 977,830 -1.50(-4.30%)
Dec 19, 2008 33.13 35.34 32.81 34.79 2,517,209 +2.46(+7.62%)
Dec 18, 2008 35.80 35.88 31.97 32.33 2,260,630 -2.77(-7.89%)
Dec 17, 2008 36.27 37.42 34.87 35.10 1,424,985 -0.87(-2.42%)
Dec 16, 2008 35.81 36.02 34.29 35.97 1,864,203 +1.35(+3.91%)
Dec 15, 2008 33.90 35.56 33.52 34.62 1,556,317 +1.89(+5.78%)
Dec 12, 2008 33.02 34.02 31.80 32.72 1,382,098 +0.56(+1.75%)
Dec 11, 2008 32.89 34.33 31.49 32.16 1,914,291 -0.23(-0.72%)
Dec 10, 2008 31.64 32.99 30.95 32.39 1,464,108 +2.33(+7.77%)
Dec 09, 2008 29.14 31.12 28.74 30.06 1,199,132 +0.97(+3.32%)
Dec 08, 2008 29.39 30.34 28.59 29.09 1,096,528 +1.52(+5.52%)
Dec 05, 2008 26.69 27.62 25.52 27.57 1,307,096 +0.88(+3.29%)
Dec 04, 2008 25.99 27.43 25.99 26.69 1,740,185 +0.39(+1.50%)
Dec 03, 2008 26.06 27.29 25.77 26.30 1,440,839 -1.04(-3.80%)
Dec 02, 2008 28.54 28.55 26.38 27.34 1,280,385 +1.40(+5.40%)
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.