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 (%)
Feb 28, 2013 69.31 69.81 68.83 69.10 547,540 -1.28(-1.81%)
Feb 27, 2013 70.98 71.60 70.23 70.37 586,139 -0.96(-1.34%)
Feb 26, 2013 69.57 72.19 69.11 71.33 1,125,362 +2.76(+4.03%)
Feb 25, 2013 68.39 68.84 67.66 68.57 787,706 +0.64(+0.94%)
Feb 22, 2013 68.60 68.74 67.46 67.93 587,253 -0.23(-0.34%)
Feb 21, 2013 67.63 69.43 67.46 68.16 738,597 -0.04(-0.06%)
Feb 20, 2013 70.06 70.28 68.07 68.20 926,228 -2.99(-4.19%)
Feb 19, 2013 71.25 71.65 70.64 71.19 593,285 -0.07(-0.10%)
Feb 15, 2013 71.74 72.32 71.22 71.26 843,180 -2.97(-4.00%)
Feb 14, 2013 74.55 75.09 74.13 74.24 522,102 -1.01(-1.35%)
Feb 13, 2013 75.04 76.12 74.89 75.25 717,862 -0.14(-0.19%)
Feb 12, 2013 74.86 75.46 74.38 75.39 825,543 -0.66(-0.86%)
Feb 11, 2013 76.80 76.80 75.37 76.04 584,233 -2.12(-2.72%)
Feb 08, 2013 78.91 79.27 78.04 78.17 476,057 -0.79(-1.00%)
Feb 07, 2013 79.06 80.03 78.77 78.96 543,508 -1.49(-1.85%)
Feb 06, 2013 80.19 80.70 79.91 80.44 397,612 -1.19(-1.46%)
Feb 04, 2013 82.50 83.62 81.46 81.64 1,097,011 +2.27(+2.86%)
Feb 01, 2013 79.53 79.81 78.64 79.36 513,818 +1.24(+1.58%)
Jan 31, 2013 79.16 79.16 77.95 78.13 483,171 -0.61(-0.77%)
Jan 30, 2013 79.74 79.94 78.61 78.73 880,717 -0.51(-0.64%)
Jan 29, 2013 78.83 79.56 78.73 79.24 739,772 +1.29(+1.66%)
Jan 28, 2013 78.71 79.37 77.69 77.94 550,036 -0.69(-0.88%)
Jan 25, 2013 79.69 79.95 78.16 78.63 600,164 -1.11(-1.39%)
Jan 24, 2013 80.40 80.92 79.49 79.74 601,629 -0.12(-0.16%)
Jan 23, 2013 80.91 81.01 79.81 79.87 569,107 -0.89(-1.10%)
Jan 22, 2013 76.82 80.77 76.57 80.76 940,377 +4.20(+5.48%)
Jan 18, 2013 77.38 77.40 76.26 76.56 435,707 -0.50(-0.65%)
Jan 17, 2013 77.40 77.49 76.68 77.06 577,857 -0.54(-0.70%)
Jan 16, 2013 78.25 78.53 77.37 77.60 376,744 -0.52(-0.67%)
Jan 15, 2013 77.87 78.92 77.60 78.12 579,600 +0.18(+0.23%)
Jan 14, 2013 78.61 78.69 77.81 77.94 347,030 -1.04(-1.31%)
Jan 11, 2013 78.70 79.16 77.92 78.97 454,500 -1.15(-1.44%)
Jan 10, 2013 79.00 80.39 79.00 80.13 652,496 +2.06(+2.64%)
Jan 09, 2013 77.65 78.19 77.43 78.07 460,758 +0.76(+0.99%)
Jan 08, 2013 78.08 78.16 76.52 77.31 855,243 -0.77(-0.99%)
Jan 07, 2013 78.28 78.76 77.92 78.08 585,427 -1.44(-1.81%)
Jan 04, 2013 79.78 80.05 78.88 79.51 829,071 -1.63(-2.01%)
Jan 03, 2013 83.25 83.93 80.86 81.15 411,144 -2.43(-2.91%)
Jan 02, 2013 84.20 84.32 83.45 83.58 529,889 +1.24(+1.51%)
Dec 31, 2012 80.13 82.81 80.13 82.33 510,007 +2.41(+3.02%)
Dec 28, 2012 80.62 81.08 79.87 79.92 425,846 -1.17(-1.44%)
Dec 27, 2012 80.73 82.10 80.58 81.09 510,302 -0.44(-0.54%)
Dec 26, 2012 82.43 82.71 81.09 81.53 277,590 -0.69(-0.84%)
Dec 24, 2012 82.20 82.42 81.33 82.22 162,424 -0.31(-0.37%)
Dec 21, 2012 81.30 82.90 81.13 82.52 763,731 +0.80(+0.98%)
Dec 20, 2012 81.22 81.90 80.06 81.72 558,204 -0.12(-0.15%)
Dec 19, 2012 83.34 83.34 81.64 81.84 594,982 -0.86(-1.04%)
Dec 18, 2012 83.64 83.74 81.95 82.71 759,746 -0.33(-0.40%)
Dec 17, 2012 83.15 83.99 82.87 83.04 737,017 +0.36(+0.43%)
Dec 14, 2012 83.66 84.21 82.52 82.68 788,929 -0.16(-0.19%)
Dec 13, 2012 83.54 84.07 82.23 82.84 843,537 -2.73(-3.19%)
Dec 12, 2012 85.49 86.17 84.48 85.57 702,369 +1.44(+1.71%)
Dec 11, 2012 84.69 85.59 83.89 84.13 516,017 -1.03(-1.21%)
Dec 10, 2012 85.89 86.41 84.76 85.16 392,413 +0.26(+0.30%)
Dec 07, 2012 85.44 85.72 84.47 84.91 466,072 +0.06(+0.07%)
Dec 06, 2012 85.09 85.81 84.57 84.85 419,115 -0.41(-0.48%)
Dec 05, 2012 87.22 87.23 85.10 85.25 736,041 -1.34(-1.54%)
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.