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 (%)
May 31, 2007 18.58 18.89 18.58 18.84 521,837 +0.41(+2.23%)
May 30, 2007 18.30 18.46 18.12 18.43 298,584 +0.00(+0.00%)
May 29, 2007 18.78 18.79 18.36 18.43 194,577 -0.13(-0.69%)
May 25, 2007 18.50 18.61 18.26 18.56 547,168 +0.41(+2.26%)
May 24, 2007 19.05 19.17 18.12 18.15 576,997 -0.85(-4.48%)
May 23, 2007 19.17 19.23 18.83 19.00 442,277 +0.17(+0.90%)
May 22, 2007 19.31 19.35 18.80 18.83 417,165 -0.59(-3.02%)
May 21, 2007 19.34 19.54 19.25 19.42 464,607 +0.17(+0.88%)
May 18, 2007 19.15 19.39 19.13 19.25 416,544 +0.29(+1.53%)
May 17, 2007 19.20 19.22 18.73 18.96 711,438 -0.27(-1.42%)
May 16, 2007 19.36 19.64 19.05 19.23 554,847 +0.01(+0.04%)
May 15, 2007 19.25 19.65 19.18 19.22 453,376 +0.10(+0.55%)
May 14, 2007 19.22 19.49 18.59 19.12 778,330 -0.36(-1.86%)
May 11, 2007 19.37 19.50 19.33 19.48 310,653 +0.23(+1.17%)
May 10, 2007 19.41 19.63 19.07 19.26 430,716 -0.69(-3.47%)
May 09, 2007 19.78 20.09 19.73 19.95 257,137 -0.02(-0.12%)
May 08, 2007 19.62 20.11 19.57 19.97 405,953 +0.01(+0.04%)
May 07, 2007 20.05 20.20 19.87 19.96 333,452 -0.02(-0.08%)
May 04, 2007 20.28 20.49 19.88 19.98 348,842 +0.01(+0.04%)
May 03, 2007 19.81 20.10 19.69 19.97 186,403 +0.31(+1.55%)
May 02, 2007 19.28 19.75 19.19 19.67 350,004 +0.36(+1.87%)
May 01, 2007 19.25 19.42 19.00 19.30 331,007 +0.06(+0.29%)
Apr 30, 2007 19.46 19.67 19.21 19.25 144,455 -0.29(-1.48%)
Apr 27, 2007 19.41 19.68 19.39 19.54 216,421 +0.14(+0.75%)
Apr 26, 2007 19.70 19.75 19.10 19.39 483,144 -0.57(-2.86%)
Apr 25, 2007 20.02 20.10 19.83 19.96 333,227 +0.10(+0.49%)
Apr 24, 2007 20.29 20.38 19.71 19.87 345,371 -0.34(-1.67%)
Apr 23, 2007 20.43 20.57 20.15 20.20 259,493 -0.13(-0.63%)
Apr 20, 2007 20.61 20.74 20.29 20.33 318,610 +0.24(+1.20%)
Apr 19, 2007 20.30 20.41 19.97 20.09 509,325 -0.55(-2.69%)
Apr 18, 2007 20.57 20.73 20.41 20.65 260,207 -0.02(-0.12%)
Apr 17, 2007 20.93 20.93 20.53 20.67 496,218 -0.42(-1.98%)
Apr 16, 2007 20.85 21.14 20.73 21.09 475,158 +0.25(+1.20%)
Apr 13, 2007 20.50 20.86 20.37 20.84 333,806 +0.48(+2.37%)
Apr 12, 2007 20.08 20.41 20.08 20.36 268,979 +0.06(+0.28%)
Apr 11, 2007 20.55 20.61 20.15 20.30 365,915 -0.12(-0.59%)
Apr 10, 2007 20.54 20.57 20.28 20.42 277,838 +0.09(+0.43%)
Apr 09, 2007 20.29 20.61 20.28 20.33 357,322 -0.01(-0.04%)
Apr 05, 2007 20.17 20.43 20.14 20.34 747,488 -0.28(-1.36%)
Apr 04, 2007 20.01 20.69 19.90 20.62 835,242 +0.46(+2.27%)
Apr 03, 2007 19.78 20.28 19.75 20.16 526,735 +0.39(+1.95%)
Apr 02, 2007 19.21 19.85 19.12 19.78 646,973 +0.56(+2.93%)
Mar 30, 2007 19.37 19.52 19.21 19.22 309,249 -0.13(-0.66%)
Mar 29, 2007 19.41 19.59 19.25 19.34 474,336 +0.14(+0.71%)
Mar 28, 2007 19.35 19.41 19.09 19.21 207,090 +0.05(+0.25%)
Mar 27, 2007 19.39 19.40 19.08 19.16 266,935 -0.23(-1.20%)
Mar 26, 2007 19.34 19.47 19.20 19.39 240,850 +0.18(+0.96%)
Mar 23, 2007 19.27 19.27 18.87 19.21 496,616 +0.07(+0.38%)
Mar 22, 2007 19.42 19.49 18.99 19.14 605,061 -0.14(-0.75%)
Mar 21, 2007 19.04 19.34 18.93 19.28 493,853 +0.55(+2.92%)
Mar 20, 2007 18.73 18.92 18.65 18.73 448,384 +0.06(+0.34%)
Mar 19, 2007 18.74 18.81 18.61 18.67 331,261 +0.18(+0.96%)
Mar 16, 2007 18.65 18.81 18.43 18.49 456,469 +0.01(+0.04%)
Mar 15, 2007 18.07 18.65 18.05 18.48 674,993 +0.44(+2.45%)
Mar 14, 2007 17.68 18.13 17.61 18.04 575,506 +0.02(+0.13%)
Mar 13, 2007 18.72 18.70 17.99 18.02 454,762 -0.70(-3.74%)
Mar 12, 2007 18.53 18.85 18.49 18.72 370,225 +0.30(+1.61%)
Mar 09, 2007 18.60 18.76 18.40 18.42 302,449 -0.14(-0.74%)
Mar 08, 2007 18.45 18.89 18.45 18.56 478,693 +0.34(+1.85%)
Mar 07, 2007 18.23 18.60 18.15 18.22 455,653 -0.01(-0.04%)
Mar 06, 2007 17.86 18.30 17.86 18.23 636,083 +0.88(+5.05%)
Mar 05, 2007 17.01 17.67 16.97 17.35 771,073 -0.16(-0.92%)
Mar 02, 2007 17.83 18.11 17.42 17.51 581,511 -0.55(-3.07%)
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.