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 80.23 82.91 80.23 82.43 509,392 +2.42(+3.02%)
Dec 28, 2012 80.72 81.18 79.97 80.02 425,332 -1.17(-1.44%)
Dec 27, 2012 80.83 82.20 80.68 81.19 509,686 -0.44(-0.54%)
Dec 26, 2012 82.53 82.81 81.19 81.63 277,255 -0.69(-0.84%)
Dec 24, 2012 82.30 82.52 81.43 82.32 162,228 -0.31(-0.37%)
Dec 21, 2012 81.39 83.00 81.23 82.62 762,809 +0.81(+0.98%)
Dec 20, 2012 81.32 82.00 80.16 81.82 557,530 -0.12(-0.15%)
Dec 19, 2012 83.44 83.44 81.73 81.94 594,265 -0.86(-1.04%)
Dec 18, 2012 83.74 83.84 82.05 82.81 758,830 -0.33(-0.40%)
Dec 17, 2012 83.26 84.09 82.97 83.14 736,128 +0.36(+0.43%)
Dec 14, 2012 83.76 84.31 82.62 82.78 787,978 -0.16(-0.19%)
Dec 13, 2012 83.64 84.17 82.32 82.94 842,519 -2.73(-3.19%)
Dec 12, 2012 85.59 86.27 84.58 85.67 701,522 +1.44(+1.71%)
Dec 11, 2012 84.79 85.69 83.99 84.24 515,395 -1.03(-1.21%)
Dec 10, 2012 86.00 86.51 84.87 85.27 391,940 +0.26(+0.30%)
Dec 07, 2012 85.55 85.82 84.58 85.01 465,509 +0.06(+0.07%)
Dec 06, 2012 85.19 85.91 84.67 84.95 418,609 -0.41(-0.48%)
Dec 05, 2012 87.33 87.33 85.21 85.36 735,153 -1.34(-1.54%)
Dec 04, 2012 86.89 88.06 86.26 86.70 722,349 -2.49(-2.79%)
Nov 30, 2012 89.14 89.85 88.19 89.19 430,548 +0.64(+0.72%)
Nov 29, 2012 88.57 89.10 87.87 88.55 463,394 +0.70(+0.79%)
Nov 28, 2012 85.77 87.93 85.65 87.85 613,392 +1.84(+2.14%)
Nov 27, 2012 87.02 87.59 85.99 86.01 400,472 -1.64(-1.87%)
Nov 26, 2012 86.96 87.81 85.77 87.64 732,587 -1.22(-1.38%)
Nov 23, 2012 87.07 89.23 86.85 88.87 273,848 +2.30(+2.66%)
Nov 21, 2012 86.36 87.25 85.93 86.57 338,394 -0.67(-0.77%)
Nov 20, 2012 87.35 88.00 86.64 87.24 504,956 -1.08(-1.23%)
Nov 19, 2012 86.28 89.02 85.80 88.32 844,644 +4.10(+4.87%)
Nov 16, 2012 83.90 84.70 82.80 84.22 509,358 -0.13(-0.16%)
Nov 15, 2012 85.06 85.56 83.55 84.35 906,869 +0.82(+0.98%)
Nov 14, 2012 88.64 88.75 83.32 83.53 1,351,657 -5.99(-6.69%)
Nov 13, 2012 89.27 91.15 89.00 89.52 670,667 -0.92(-1.02%)
Nov 12, 2012 91.85 91.86 89.96 90.44 529,490 -2.52(-2.71%)
Nov 09, 2012 93.29 93.58 92.35 92.97 627,644 -2.20(-2.31%)
Nov 08, 2012 93.52 95.90 92.53 95.17 1,100,816 +0.50(+0.53%)
Nov 07, 2012 94.24 94.69 90.92 94.66 1,520,018 -5.85(-5.82%)
Nov 06, 2012 97.71 101.20 97.43 100.51 575,269 +3.47(+3.57%)
Nov 05, 2012 96.92 97.57 96.07 97.04 377,586 +0.50(+0.52%)
Nov 02, 2012 97.72 97.78 96.14 96.54 674,299 -2.37(-2.39%)
Nov 01, 2012 99.08 99.35 98.53 98.91 447,456 -0.06(-0.06%)
Oct 31, 2012 97.63 99.10 97.30 98.97 415,932 +1.33(+1.36%)
Oct 26, 2012 98.73 97.63 97.63 97.63 390,556 -1.17(-1.18%)
Oct 25, 2012 99.19 99.51 98.23 98.80 510,018 +1.90(+1.96%)
Oct 24, 2012 98.87 99.17 96.61 96.90 535,766 -0.43(-0.44%)
Oct 23, 2012 98.39 98.63 97.13 97.33 639,393 -2.43(-2.44%)
Oct 19, 2012 99.97 100.10 97.65 99.76 871,699 +0.53(+0.54%)
Oct 18, 2012 101.42 101.76 99.19 99.23 760,104 -4.20(-4.06%)
Oct 17, 2012 103.68 103.94 103.09 103.43 578,800 +0.95(+0.93%)
Oct 16, 2012 102.61 102.95 101.84 102.47 516,817 +1.50(+1.48%)
Oct 15, 2012 101.24 101.80 99.79 100.98 825,513 +0.66(+0.66%)
Oct 12, 2012 101.68 101.94 100.18 100.31 361,835 -0.88(-0.87%)
Oct 11, 2012 102.18 102.79 101.12 101.19 391,379 +0.50(+0.49%)
Oct 10, 2012 100.64 101.51 99.61 100.69 709,786 -0.31(-0.30%)
Oct 09, 2012 103.67 104.23 100.92 101.00 467,313 -1.93(-1.87%)
Oct 08, 2012 103.07 103.53 102.20 102.93 397,805 -0.27(-0.26%)
Oct 05, 2012 104.10 105.32 102.97 103.20 863,346 -0.56(-0.53%)
Oct 04, 2012 103.85 104.54 102.86 103.76 1,237,259 +2.38(+2.35%)
Oct 03, 2012 103.22 103.33 100.31 101.37 909,897 -1.38(-1.34%)
Oct 02, 2012 104.40 104.73 102.50 102.75 735,902 -2.24(-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.