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 (%)
Mar 30, 2007 19.40 19.55 19.24 19.25 308,740 -0.13(-0.66%)
Mar 29, 2007 19.44 19.63 19.28 19.38 473,555 +0.14(+0.71%)
Mar 28, 2007 19.38 19.44 19.12 19.24 206,748 +0.05(+0.25%)
Mar 27, 2007 19.42 19.43 19.11 19.19 266,495 -0.23(-1.20%)
Mar 26, 2007 19.38 19.51 19.23 19.42 240,453 +0.19(+0.96%)
Mar 23, 2007 19.30 19.30 18.90 19.24 495,798 +0.07(+0.38%)
Mar 22, 2007 19.45 19.52 19.02 19.17 604,064 -0.14(-0.75%)
Mar 21, 2007 19.07 19.38 18.97 19.31 493,039 +0.55(+2.92%)
Mar 20, 2007 18.76 18.96 18.68 18.76 447,645 +0.06(+0.34%)
Mar 19, 2007 18.77 18.84 18.64 18.70 330,715 +0.18(+0.96%)
Mar 16, 2007 18.68 18.85 18.46 18.52 455,717 +0.01(+0.04%)
Mar 15, 2007 18.10 18.68 18.08 18.52 673,881 +0.44(+2.45%)
Mar 14, 2007 17.71 18.16 17.64 18.07 574,558 +0.02(+0.13%)
Mar 13, 2007 18.75 18.73 18.02 18.05 454,013 -0.70(-3.74%)
Mar 12, 2007 18.56 18.89 18.52 18.75 369,616 +0.30(+1.61%)
Mar 09, 2007 18.63 18.79 18.43 18.45 301,951 -0.14(-0.74%)
Mar 08, 2007 18.48 18.92 18.48 18.59 477,905 +0.34(+1.85%)
Mar 07, 2007 18.26 18.63 18.18 18.25 454,902 -0.01(-0.04%)
Mar 06, 2007 17.89 18.33 17.89 18.26 635,035 +0.88(+5.05%)
Mar 05, 2007 17.04 17.70 16.99 17.38 769,803 -0.16(-0.92%)
Mar 02, 2007 17.85 18.14 17.44 17.54 580,553 -0.56(-3.07%)
Mar 01, 2007 18.10 18.44 17.90 18.10 678,191 -0.34(-1.83%)
Feb 28, 2007 18.50 18.59 18.07 18.43 681,680 +0.21(+1.15%)
Feb 27, 2007 18.95 19.29 17.95 18.23 968,789 -1.64(-8.27%)
Feb 26, 2007 19.84 19.92 19.49 19.87 573,701 +0.38(+1.94%)
Feb 23, 2007 19.72 19.83 19.37 19.49 635,079 +0.31(+1.64%)
Feb 22, 2007 19.14 19.51 19.08 19.18 628,812 +0.02(+0.08%)
Feb 21, 2007 18.27 19.29 18.27 19.16 1,092,654 +0.68(+3.66%)
Feb 20, 2007 18.57 18.64 18.31 18.48 364,095 -0.23(-1.20%)
Feb 16, 2007 18.79 18.82 18.55 18.71 321,288 -0.19(-1.02%)
Feb 15, 2007 18.85 18.99 18.68 18.90 619,008 +0.19(+0.99%)
Feb 14, 2007 18.95 18.98 18.60 18.72 384,155 -0.02(-0.09%)
Feb 13, 2007 18.73 18.92 18.68 18.73 238,453 +0.19(+1.00%)
Feb 12, 2007 18.76 19.11 18.43 18.55 418,252 -0.26(-1.37%)
Feb 09, 2007 18.91 19.20 18.69 18.80 638,573 -0.19(-1.02%)
Feb 08, 2007 18.81 19.09 18.54 19.00 554,173 +0.24(+1.29%)
Feb 07, 2007 18.87 19.00 18.58 18.76 517,586 -0.04(-0.21%)
Feb 06, 2007 18.86 18.96 18.64 18.80 628,912 +0.03(+0.17%)
Feb 05, 2007 18.91 18.99 18.60 18.76 293,289 -0.01(-0.04%)
Feb 02, 2007 18.91 18.96 18.64 18.77 569,892 -0.19(-0.98%)
Feb 01, 2007 19.18 19.30 18.83 18.96 358,696 +0.03(+0.17%)
Jan 31, 2007 18.64 19.08 18.64 18.93 369,690 +0.16(+0.86%)
Jan 30, 2007 18.74 18.87 18.64 18.76 528,643 +0.38(+2.06%)
Jan 29, 2007 18.28 18.80 18.19 18.39 503,589 -0.14(-0.78%)
Jan 26, 2007 18.35 18.59 18.23 18.53 307,391 +0.15(+0.83%)
Jan 25, 2007 18.58 18.95 18.24 18.38 441,911 -0.11(-0.61%)
Jan 24, 2007 18.40 18.61 18.10 18.49 464,296 +0.22(+1.19%)
Jan 23, 2007 17.81 18.47 17.81 18.27 623,474 +0.71(+4.03%)
Jan 22, 2007 17.88 17.98 17.32 17.57 295,388 -0.15(-0.86%)
Jan 19, 2007 17.44 17.81 17.44 17.72 333,847 +0.39(+2.28%)
Jan 18, 2007 17.77 17.93 17.17 17.32 352,658 -0.35(-1.96%)
Jan 17, 2007 17.34 17.83 17.31 17.67 305,455 +0.10(+0.60%)
Jan 16, 2007 17.79 17.88 17.37 17.57 461,456 +0.00(+0.00%)
Jan 12, 2007 17.24 17.70 17.22 17.57 322,345 +0.42(+2.44%)
Jan 11, 2007 17.04 17.52 16.86 17.15 526,700 +0.21(+1.24%)
Jan 10, 2007 17.11 17.18 16.68 16.94 506,807 -0.33(-1.91%)
Jan 09, 2007 17.35 17.43 16.81 17.27 466,962 -0.02(-0.14%)
Jan 08, 2007 17.57 17.61 17.06 17.29 513,271 -0.06(-0.33%)
Jan 05, 2007 17.50 17.50 16.96 17.35 745,328 -0.28(-1.60%)
Jan 04, 2007 18.18 18.47 17.33 17.63 885,822 -0.38(-2.10%)
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.