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, 2009 64.82 63.78 63.78 63.78 680,296 -0.27(-0.42%)
Dec 30, 2009 64.24 64.66 63.76 64.05 714,056 -0.78(-1.21%)
Dec 29, 2009 66.16 66.16 64.81 64.83 885,317 -0.68(-1.03%)
Dec 28, 2009 66.33 66.48 65.01 65.51 620,835 -0.16(-0.25%)
Dec 24, 2009 66.63 67.30 65.57 65.67 371,553 -0.53(-0.80%)
Dec 23, 2009 64.26 66.33 63.90 66.20 1,783,003 +1.67(+2.59%)
Dec 22, 2009 63.83 64.68 63.20 64.53 1,624,942 +0.41(+0.64%)
Dec 21, 2009 64.80 64.94 63.27 64.12 1,129,552 -0.65(-1.01%)
Dec 18, 2009 64.37 64.99 63.45 64.78 3,264,550 +2.08(+3.32%)
Dec 17, 2009 65.37 65.44 62.69 62.70 2,305,489 -3.84(-5.77%)
Dec 16, 2009 65.81 66.80 65.51 66.53 1,818,275 +2.04(+3.16%)
Dec 15, 2009 65.38 66.06 64.36 64.49 1,632,919 -2.09(-3.14%)
Dec 14, 2009 66.36 66.59 65.11 66.58 1,071,706 +1.47(+2.25%)
Dec 11, 2009 66.06 66.44 64.79 65.11 1,958,380 -0.15(-0.23%)
Dec 10, 2009 65.88 66.23 64.88 65.27 1,185,302 -0.32(-0.49%)
Dec 09, 2009 64.05 65.82 64.04 65.59 1,983,234 +1.50(+2.34%)
Dec 08, 2009 65.12 65.48 63.80 64.09 2,223,461 -2.27(-3.42%)
Dec 07, 2009 64.84 67.77 64.42 66.36 2,639,344 +0.10(+0.15%)
Dec 04, 2009 69.10 69.10 65.28 66.27 3,892,597 -2.94(-4.25%)
Dec 03, 2009 70.26 71.43 68.61 69.21 2,049,012 -1.74(-2.45%)
Dec 02, 2009 71.99 72.17 70.57 70.95 2,133,082 -0.34(-0.47%)
Dec 01, 2009 69.87 72.78 69.53 71.29 2,649,549 +2.99(+4.38%)
Nov 30, 2009 68.03 68.67 67.40 68.30 1,594,890 -0.42(-0.61%)
Nov 27, 2009 66.69 69.47 66.65 68.72 1,733,169 -1.97(-2.78%)
Nov 25, 2009 69.40 70.84 69.06 70.68 1,838,376 +1.89(+2.74%)
Nov 24, 2009 68.59 68.82 66.85 68.80 1,922,741 +0.93(+1.38%)
Nov 23, 2009 68.98 69.28 66.94 67.86 1,729,169 +0.75(+1.12%)
Nov 20, 2009 65.57 67.22 65.40 67.11 1,700,865 -0.24(-0.36%)
Nov 19, 2009 66.29 67.52 65.32 67.36 2,060,680 -0.12(-0.18%)
Nov 18, 2009 67.72 68.49 66.69 67.48 1,843,723 -0.08(-0.12%)
Nov 17, 2009 66.44 67.65 66.11 67.56 1,607,820 -0.05(-0.07%)
Nov 16, 2009 66.07 68.62 65.82 67.61 2,212,111 +2.42(+3.71%)
Nov 13, 2009 63.02 65.26 62.58 65.19 2,540,736 +1.01(+1.57%)
Nov 12, 2009 63.81 64.48 63.07 64.18 2,463,225 -1.02(-1.57%)
Nov 11, 2009 64.91 65.80 64.37 65.20 2,023,408 +1.85(+2.93%)
Nov 10, 2009 61.24 63.45 61.03 63.35 2,292,642 -0.20(-0.32%)
Nov 09, 2009 63.48 64.96 63.35 63.55 2,548,556 +1.22(+1.95%)
Nov 06, 2009 60.21 62.59 60.05 62.33 2,890,474 +1.89(+3.12%)
Nov 05, 2009 60.69 61.25 59.83 60.45 2,234,796 +0.14(+0.24%)
Nov 04, 2009 59.84 61.04 58.74 60.30 3,492,220 +1.66(+2.83%)
Nov 03, 2009 54.38 58.76 53.86 58.64 3,357,853 +3.84(+7.00%)
Nov 02, 2009 54.90 56.10 53.60 54.81 2,109,302 +1.04(+1.93%)
Oct 30, 2009 54.70 54.71 51.24 53.77 2,385,473 -1.47(-2.66%)
Oct 29, 2009 54.78 56.27 54.52 55.23 1,647,823 +2.35(+4.43%)
Oct 28, 2009 55.33 56.14 52.67 52.89 2,012,055 -3.45(-6.12%)
Oct 27, 2009 56.82 57.10 55.55 56.34 1,292,020 -0.17(-0.30%)
Oct 26, 2009 58.48 59.69 56.11 56.51 1,999,307 -1.96(-3.35%)
Oct 23, 2009 59.26 59.79 58.06 58.47 2,150,230 -0.35(-0.59%)
Oct 22, 2009 59.64 59.64 57.87 58.81 1,856,776 -1.02(-1.70%)
Oct 21, 2009 59.67 61.71 59.57 59.83 2,032,366 +0.16(+0.27%)
Oct 20, 2009 59.72 61.55 59.63 59.67 1,770,743 -1.90(-3.09%)
Oct 19, 2009 60.79 62.04 59.65 61.57 1,730,876 +0.81(+1.33%)
Oct 16, 2009 59.30 61.42 59.11 60.76 2,667,789 +1.99(+3.39%)
Oct 15, 2009 59.09 60.13 58.39 58.77 1,798,810 -0.67(-1.13%)
Oct 14, 2009 60.13 60.21 59.16 59.44 1,325,769 +0.04(+0.07%)
Oct 13, 2009 58.48 59.71 57.69 59.40 1,664,833 +0.96(+1.64%)
Oct 12, 2009 59.61 60.02 58.07 58.44 1,093,877 -0.56(-0.96%)
Oct 09, 2009 58.92 59.92 58.23 59.01 1,256,473 -0.77(-1.28%)
Oct 08, 2009 60.31 61.12 58.92 59.77 3,003,811 +1.48(+2.54%)
Oct 07, 2009 58.32 58.89 57.56 58.29 2,083,006 -0.64(-1.09%)
Oct 06, 2009 56.45 58.97 56.36 58.93 4,401,557 +3.90(+7.09%)
Oct 05, 2009 53.19 55.35 53.00 55.03 1,715,236 +2.46(+4.69%)
Oct 02, 2009 52.80 54.03 52.11 52.57 2,542,716 -0.64(-1.21%)
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.