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 96.58 99.81 96.58 99.23 423,164 +2.91(+3.02%)
Dec 28, 2012 97.17 97.72 96.26 96.32 353,334 -1.41(-1.44%)
Dec 27, 2012 97.30 98.95 97.12 97.73 423,409 -0.53(-0.54%)
Dec 26, 2012 99.35 99.68 97.73 98.26 230,323 -0.83(-0.84%)
Dec 24, 2012 99.07 99.33 98.02 99.09 134,767 -0.37(-0.37%)
Dec 21, 2012 97.98 99.91 97.78 99.46 633,684 +0.97(+0.98%)
Dec 20, 2012 97.89 98.71 96.49 98.49 463,154 -0.15(-0.15%)
Dec 19, 2012 100.44 100.44 98.39 98.64 493,670 -1.04(-1.04%)
Dec 18, 2012 100.80 100.93 98.77 99.68 630,378 -0.40(-0.40%)
Dec 17, 2012 100.22 101.23 99.88 100.08 611,519 +0.43(+0.43%)
Dec 14, 2012 100.83 101.49 99.46 99.65 654,592 -0.19(-0.19%)
Dec 13, 2012 100.68 101.32 99.10 99.84 699,901 -3.29(-3.19%)
Dec 12, 2012 103.03 103.85 101.82 103.13 582,771 +1.73(+1.71%)
Dec 11, 2012 102.07 103.15 101.11 101.40 428,151 -1.24(-1.21%)
Dec 10, 2012 103.52 104.14 102.16 102.64 325,594 +0.31(+0.30%)
Dec 07, 2012 102.98 103.31 101.81 102.33 386,710 +0.07(+0.07%)
Dec 06, 2012 102.55 103.42 101.92 102.26 347,749 -0.49(-0.48%)
Dec 05, 2012 105.12 105.13 102.57 102.75 610,709 -1.61(-1.54%)
Dec 04, 2012 104.60 106.00 103.84 104.36 600,073 -3.00(-2.79%)
Nov 30, 2012 107.30 108.16 106.16 107.36 357,667 +0.77(+0.72%)
Nov 29, 2012 106.62 107.26 105.78 106.59 384,953 +0.84(+0.79%)
Nov 28, 2012 103.25 105.85 103.10 105.75 509,560 +1.82(+1.75%)
Nov 27, 2012 105.16 105.85 103.91 103.93 331,406 -1.98(-1.87%)
Nov 26, 2012 105.08 106.11 103.64 105.91 606,243 -1.48(-1.38%)
Nov 23, 2012 105.21 107.82 104.95 107.39 226,620 +2.78(+2.66%)
Nov 21, 2012 104.36 105.43 103.84 104.61 280,034 -0.81(-0.77%)
Nov 20, 2012 105.55 106.34 104.70 105.42 417,870 -1.31(-1.23%)
Nov 19, 2012 104.26 107.57 103.68 106.73 698,975 +4.96(+4.87%)
Nov 16, 2012 101.39 102.35 100.06 101.77 421,513 -0.16(-0.16%)
Nov 15, 2012 102.79 103.39 100.96 101.93 750,468 +0.99(+0.98%)
Nov 14, 2012 107.11 107.24 100.68 100.94 1,118,547 -7.24(-6.69%)
Nov 13, 2012 107.87 110.15 107.55 108.18 555,002 -1.11(-1.02%)
Nov 12, 2012 110.99 111.01 108.71 109.29 438,173 -3.05(-2.71%)
Nov 09, 2012 112.73 113.08 111.60 112.34 519,399 -2.66(-2.31%)
Nov 08, 2012 113.01 115.89 111.81 115.00 910,967 +0.61(+0.53%)
Nov 07, 2012 113.88 114.42 109.87 114.39 1,257,872 -7.07(-5.82%)
Nov 06, 2012 118.07 122.29 117.74 121.46 476,057 +4.19(+3.57%)
Nov 05, 2012 117.12 117.90 116.09 117.27 312,467 +0.61(+0.52%)
Nov 02, 2012 118.08 118.16 116.18 116.66 558,008 -2.86(-2.39%)
Nov 01, 2012 119.73 120.05 119.06 119.52 370,287 -0.07(-0.06%)
Oct 31, 2012 117.98 119.75 117.58 119.59 344,200 +1.61(+1.36%)
Oct 26, 2012 119.30 117.98 117.98 117.98 323,200 -1.41(-1.18%)
Oct 25, 2012 119.86 120.25 118.70 119.39 422,059 +2.30(+1.96%)
Oct 24, 2012 119.48 119.84 116.74 117.09 443,367 -0.52(-0.44%)
Oct 23, 2012 118.89 119.18 117.37 117.61 529,122 -2.94(-2.44%)
Oct 19, 2012 120.80 120.96 118.00 120.55 721,364 +0.64(+0.54%)
Oct 18, 2012 122.56 122.97 119.86 119.91 629,015 -5.08(-4.06%)
Oct 17, 2012 125.29 125.60 124.58 124.98 478,979 +1.15(+0.93%)
Oct 16, 2012 124.00 124.40 123.07 123.83 427,686 +1.81(+1.48%)
Oct 15, 2012 122.34 123.02 120.59 122.02 683,143 +0.80(+0.66%)
Oct 12, 2012 122.87 123.18 121.06 121.22 299,432 -1.06(-0.87%)
Oct 11, 2012 123.47 124.21 122.19 122.28 323,881 +0.60(+0.49%)
Oct 10, 2012 121.61 122.66 120.37 121.68 587,375 -0.37(-0.30%)
Oct 09, 2012 125.27 125.95 121.95 122.05 386,719 -2.33(-1.87%)
Oct 08, 2012 124.55 125.10 123.50 124.38 329,199 -0.33(-0.26%)
Oct 05, 2012 125.80 127.27 124.43 124.71 714,451 -0.67(-0.53%)
Oct 04, 2012 125.49 126.33 124.29 125.38 1,023,878 +2.88(+2.35%)
Oct 03, 2012 124.73 124.86 121.22 122.50 752,974 -1.67(-1.34%)
Oct 02, 2012 126.16 126.56 123.86 124.17 608,987 -2.71(-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.