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 29, 2009 58.34 59.05 55.93 56.26 2,738,563 -0.06(-0.10%)
May 28, 2009 55.29 56.79 55.29 56.32 2,190,559 +2.60(+4.83%)
May 27, 2009 55.52 55.52 53.62 53.73 2,001,507 -0.98(-1.78%)
May 26, 2009 53.63 54.72 52.94 54.70 2,116,844 +0.91(+1.69%)
May 22, 2009 55.35 55.39 53.40 53.79 2,089,693 +0.22(+0.41%)
May 21, 2009 52.57 53.84 51.90 53.57 2,210,111 +0.37(+0.70%)
May 20, 2009 52.30 54.00 52.19 53.20 3,603,798 +2.71(+5.36%)
May 19, 2009 49.52 51.22 49.42 50.49 2,008,710 +1.99(+4.10%)
May 18, 2009 47.98 49.28 46.83 48.50 1,615,161 +0.52(+1.07%)
May 15, 2009 49.51 49.57 47.24 47.99 1,939,465 -0.75(-1.54%)
May 14, 2009 48.01 49.29 47.12 48.74 2,446,768 +2.66(+5.77%)
May 13, 2009 46.70 47.68 45.71 46.08 1,843,954 -2.14(-4.43%)
May 12, 2009 47.17 48.51 46.85 48.21 1,771,372 +1.52(+3.26%)
May 11, 2009 45.40 46.70 45.40 46.69 1,264,122 -0.08(-0.17%)
May 08, 2009 44.41 46.77 44.00 46.77 2,036,512 +3.61(+8.37%)
May 07, 2009 43.58 43.75 41.73 43.16 1,813,051 +0.70(+1.65%)
May 06, 2009 41.99 42.56 41.67 42.46 1,076,946 +2.16(+5.36%)
May 05, 2009 41.80 41.81 39.70 40.30 977,483 -1.01(-2.44%)
May 04, 2009 40.95 41.35 40.14 41.31 1,113,696 +1.36(+3.41%)
May 01, 2009 39.46 40.52 39.17 39.94 1,338,951 +0.93(+2.40%)
Apr 30, 2009 38.94 39.48 38.61 39.01 1,498,021 -0.23(-0.60%)
Apr 29, 2009 39.12 39.89 38.82 39.24 1,040,644 +0.85(+2.20%)
Apr 28, 2009 38.12 38.97 38.02 38.40 890,040 -1.22(-3.07%)
Apr 27, 2009 39.65 40.30 39.07 39.61 909,215 -0.86(-2.13%)
Apr 24, 2009 38.56 40.71 38.50 40.48 1,891,434 +3.05(+8.16%)
Apr 23, 2009 36.56 38.54 36.11 37.42 1,435,382 +1.71(+4.78%)
Apr 22, 2009 34.92 36.65 34.79 35.71 1,343,276 +0.65(+1.86%)
Apr 21, 2009 36.49 36.71 34.17 35.06 1,871,718 -1.84(-4.98%)
Apr 20, 2009 34.17 37.48 34.17 36.90 2,057,620 +3.38(+10.07%)
Apr 17, 2009 34.58 34.74 32.57 33.52 1,880,814 -1.85(-5.24%)
Apr 16, 2009 36.82 36.87 35.13 35.37 961,325 -1.69(-4.57%)
Apr 15, 2009 36.73 37.45 36.68 37.07 853,594 +0.38(+1.03%)
Apr 14, 2009 37.66 37.79 36.67 36.69 966,372 -0.32(-0.87%)
Apr 13, 2009 37.51 37.80 36.82 37.01 860,748 +0.32(+0.88%)
Apr 09, 2009 38.28 38.28 36.61 36.69 1,061,830 -1.40(-3.68%)
Apr 08, 2009 39.10 39.15 37.86 38.09 827,748 -0.50(-1.29%)
Apr 07, 2009 38.30 39.22 38.24 38.59 1,393,757 +0.96(+2.55%)
Apr 06, 2009 39.32 39.35 37.34 37.63 2,426,809 -2.54(-6.32%)
Apr 03, 2009 43.52 43.72 40.02 40.17 2,424,009 -3.43(-7.86%)
Apr 02, 2009 45.22 45.22 42.84 43.60 2,620,798 -2.26(-4.92%)
Apr 01, 2009 44.10 45.85 44.01 45.85 1,376,912 +2.05(+4.67%)
Mar 31, 2009 42.68 44.19 41.89 43.80 1,444,361 +1.94(+4.64%)
Mar 30, 2009 41.09 42.78 41.01 41.86 1,004,448 -1.84(-4.21%)
Mar 26, 2009 44.16 44.53 43.18 43.70 1,138,680 +0.18(+0.41%)
Mar 25, 2009 41.80 43.52 41.65 43.52 1,477,584 +1.31(+3.09%)
Mar 24, 2009 41.23 42.85 40.94 42.22 1,013,121 +0.02(+0.06%)
Mar 23, 2009 43.13 43.39 41.92 42.19 1,672,689 +0.52(+1.26%)
Mar 20, 2009 41.13 42.14 40.99 41.67 1,162,465 +0.31(+0.74%)
Mar 19, 2009 39.66 41.83 39.53 41.36 2,334,135 +3.39(+8.91%)
Mar 18, 2009 35.34 37.98 33.24 37.98 2,568,999 +2.05(+5.70%)
Mar 17, 2009 36.63 37.05 35.31 35.93 1,124,575 -1.36(-3.65%)
Mar 16, 2009 37.20 37.96 36.84 37.29 803,290 +0.14(+0.37%)
Mar 13, 2009 37.82 38.00 36.99 37.16 653,910 +0.19(+0.52%)
Mar 12, 2009 36.30 36.98 36.24 36.96 871,896 +0.59(+1.62%)
Mar 11, 2009 35.75 36.98 35.54 36.37 1,351,404 +1.44(+4.13%)
Mar 10, 2009 38.21 38.21 34.33 34.93 2,137,733 -2.80(-7.43%)
Mar 09, 2009 38.18 38.44 37.08 37.74 1,435,223 -0.85(-2.19%)
Mar 06, 2009 39.07 39.47 37.93 38.58 1,485,112 +0.11(+0.29%)
Mar 05, 2009 36.41 38.59 36.14 38.47 1,759,310 +2.52(+7.02%)
Mar 04, 2009 36.57 37.10 35.59 35.95 1,598,342 +0.91(+2.60%)
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.