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 (%)
Jan 31, 2008 38.92 39.43 37.56 38.45 1,331,252 +0.35(+0.91%)
Jan 30, 2008 38.92 39.36 37.68 38.11 1,394,021 +0.45(+1.20%)
Jan 29, 2008 38.85 38.85 37.48 37.66 686,463 -0.23(-0.62%)
Jan 28, 2008 39.89 39.89 37.12 37.89 1,324,012 -1.23(-3.15%)
Jan 25, 2008 39.69 40.90 38.66 39.12 1,178,015 -0.13(-0.33%)
Jan 24, 2008 38.20 39.55 38.04 39.25 1,334,793 +2.72(+7.43%)
Jan 23, 2008 35.79 36.82 34.88 36.53 1,434,278 +0.50(+1.39%)
Jan 22, 2008 31.50 36.12 31.11 36.03 1,573,698 +2.15(+6.35%)
Jan 21, 2008 34.36 34.50 32.66 33.88 797,228 +0.00(+0.00%)
Jan 18, 2008 34.36 34.50 32.66 33.88 797,228 +0.93(+2.84%)
Jan 17, 2008 33.79 34.65 32.42 32.95 1,195,590 -0.28(-0.85%)
Jan 16, 2008 33.52 34.28 32.60 33.23 1,475,439 -2.11(-5.97%)
Jan 15, 2008 36.62 36.91 35.16 35.34 900,353 -2.04(-5.45%)
Jan 14, 2008 35.16 37.76 34.98 37.38 1,774,318 +2.16(+6.13%)
Jan 11, 2008 33.85 35.78 33.85 35.22 997,710 +1.14(+3.33%)
Jan 10, 2008 33.36 34.58 33.26 34.08 1,280,836 +1.05(+3.17%)
Jan 09, 2008 33.85 34.12 31.90 33.04 1,571,279 -0.19(-0.56%)
Jan 08, 2008 30.98 33.60 30.89 33.22 1,728,662 +3.22(+10.72%)
Jan 07, 2008 29.85 30.28 29.27 30.01 419,776 +0.01(+0.03%)
Jan 04, 2008 30.49 30.73 29.85 30.00 464,919 -1.14(-3.68%)
Jan 03, 2008 30.66 31.43 30.26 31.14 671,556 +0.39(+1.28%)
Jan 02, 2008 30.14 30.91 30.04 30.75 629,348 +0.82(+2.75%)
Jan 01, 2008 29.81 30.35 29.66 29.93 241,389 +0.00(+0.00%)
Dec 31, 2007 29.81 30.35 29.66 29.93 241,389 -0.12(-0.40%)
Dec 28, 2007 29.55 30.28 29.47 30.05 476,915 +0.21(+0.70%)
Dec 27, 2007 30.14 30.21 29.59 29.84 327,150 +0.32(+1.09%)
Dec 26, 2007 28.68 29.73 28.68 29.51 459,939 +0.99(+3.48%)
Dec 24, 2007 28.65 28.97 28.31 28.52 148,704 -0.21(-0.73%)
Dec 21, 2007 28.18 28.79 28.10 28.73 1,018,063 +1.14(+4.12%)
Dec 20, 2007 27.06 27.77 26.85 27.60 321,033 +0.25(+0.91%)
Dec 19, 2007 26.73 27.68 26.61 27.35 504,836 +0.05(+0.18%)
Dec 18, 2007 26.69 27.47 26.53 27.30 727,697 +1.09(+4.15%)
Dec 17, 2007 26.64 26.87 25.99 26.21 721,020 -1.22(-4.44%)
Dec 14, 2007 27.34 27.66 27.07 27.43 579,223 -0.35(-1.28%)
Dec 13, 2007 28.65 28.65 27.30 27.78 580,162 -1.27(-4.38%)
Dec 12, 2007 29.55 29.60 28.66 29.06 465,936 +0.35(+1.24%)
Dec 11, 2007 28.77 29.42 28.70 28.70 898,305 -0.19(-0.64%)
Dec 10, 2007 28.21 29.24 28.18 28.89 1,010,198 +0.70(+2.49%)
Dec 07, 2007 27.99 28.21 27.43 28.18 467,969 +0.18(+0.63%)
Dec 06, 2007 27.18 28.10 27.18 28.01 694,946 +0.22(+0.78%)
Dec 05, 2007 27.61 28.10 27.60 27.79 488,862 -0.27(-0.95%)
Dec 04, 2007 27.79 28.25 27.20 28.06 1,122,361 -0.41(-1.44%)
Dec 03, 2007 28.21 28.88 28.18 28.47 825,225 +0.11(+0.40%)
Nov 30, 2007 29.66 29.66 28.20 28.35 1,285,894 -0.42(-1.46%)
Nov 29, 2007 28.60 28.94 28.20 28.77 4,149,361 -0.58(-1.98%)
Nov 28, 2007 28.85 29.74 28.39 29.35 1,622,361 +0.09(+0.30%)
Nov 27, 2007 30.36 30.54 28.89 29.26 1,512,201 -0.41(-1.38%)
Nov 26, 2007 32.10 32.16 29.51 29.68 2,372,418 -1.40(-4.51%)
Nov 23, 2007 31.80 31.99 30.97 31.08 642,897 +0.58(+1.90%)
Nov 21, 2007 30.80 31.18 29.86 30.50 764,272 -0.23(-0.76%)
Nov 20, 2007 30.71 31.18 29.34 30.73 1,197,240 +1.10(+3.73%)
Nov 19, 2007 29.56 30.34 29.51 29.63 1,196,812 -0.68(-2.23%)
Nov 16, 2007 30.22 30.47 29.85 30.30 838,941 +0.33(+1.10%)
Nov 15, 2007 30.10 30.60 29.83 29.97 997,098 -1.35(-4.30%)
Nov 14, 2007 29.80 31.69 29.80 31.32 1,381,182 +2.22(+7.62%)
Nov 13, 2007 28.30 29.12 28.30 29.10 637,437 +1.14(+4.06%)
Nov 12, 2007 28.96 28.96 27.48 27.97 1,225,786 -2.18(-7.22%)
Nov 09, 2007 29.50 30.48 29.48 30.14 883,070 +0.00(+0.00%)
Nov 08, 2007 29.98 30.43 29.32 30.14 980,641 +1.59(+5.56%)
Nov 07, 2007 30.59 30.62 28.55 28.56 724,068 -1.18(-3.98%)
Nov 06, 2007 29.74 30.00 29.32 29.74 551,083 +0.64(+2.22%)
Nov 05, 2007 29.36 29.60 28.72 29.10 525,186 -0.87(-2.90%)
Nov 02, 2007 30.22 30.41 29.76 29.97 770,316 +0.19(+0.62%)
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.