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 (%)
Jul 31, 2009 48.17 50.13 47.96 49.92 1,562,820 +1.86(+3.88%)
Jul 30, 2009 48.00 49.02 47.80 48.06 2,820,954 +0.10(+0.22%)
Jul 29, 2009 48.86 48.94 47.38 47.96 1,204,556 -0.83(-1.70%)
Jul 28, 2009 51.10 51.23 48.27 48.78 1,914,829 -3.99(-7.57%)
Jul 27, 2009 53.82 53.95 52.47 52.78 1,233,532 +0.15(+0.29%)
Jul 24, 2009 52.82 53.73 52.43 52.62 1,225,917 -0.79(-1.47%)
Jul 23, 2009 53.08 54.38 52.90 53.41 1,313,132 +0.59(+1.13%)
Jul 22, 2009 52.14 53.62 51.92 52.82 671,184 +0.17(+0.32%)
Jul 21, 2009 54.06 54.19 51.44 52.65 1,339,453 -0.99(-1.84%)
Jul 20, 2009 53.04 53.83 52.48 53.64 1,135,859 +2.22(+4.31%)
Jul 17, 2009 50.74 51.57 50.29 51.42 1,022,033 +0.91(+1.80%)
Jul 16, 2009 50.47 50.74 49.71 50.51 867,061 -0.33(-0.65%)
Jul 15, 2009 50.67 51.51 50.59 50.84 1,387,253 +1.64(+3.33%)
Jul 14, 2009 49.34 49.62 48.37 49.20 1,372,076 +0.92(+1.90%)
Jul 13, 2009 46.48 48.43 45.67 48.28 1,434,472 +1.08(+2.30%)
Jul 10, 2009 46.70 47.86 46.25 47.20 1,342,774 -0.14(-0.29%)
Jul 09, 2009 47.93 49.01 46.93 47.34 2,170,611 +0.71(+1.52%)
Jul 08, 2009 48.55 49.03 45.89 46.63 1,959,853 -2.22(-4.54%)
Jul 07, 2009 48.83 49.55 47.99 48.85 1,313,502 -0.30(-0.61%)
Jul 06, 2009 49.55 50.33 48.62 49.14 1,895,950 -2.76(-5.33%)
Jul 02, 2009 52.04 52.30 51.65 51.91 972,085 -2.14(-3.96%)
Jul 01, 2009 53.12 54.43 53.08 54.05 1,669,309 +2.48(+4.80%)
Jun 30, 2009 53.56 53.74 51.29 51.57 1,437,470 -1.98(-3.69%)
Jun 29, 2009 54.10 54.38 53.24 53.55 1,110,451 +0.05(+0.09%)
Jun 26, 2009 54.69 54.74 53.48 53.50 1,065,554 -1.18(-2.16%)
Jun 25, 2009 53.73 54.69 52.92 54.68 1,411,210 +1.31(+2.45%)
Jun 24, 2009 53.06 53.81 52.56 53.37 1,533,489 +1.58(+3.06%)
Jun 23, 2009 50.31 52.07 49.70 51.79 1,190,774 +2.24(+4.53%)
Jun 22, 2009 51.44 51.50 49.52 49.55 2,396,183 -3.29(-6.22%)
Jun 19, 2009 52.41 53.62 52.14 52.83 3,363,012 +2.07(+4.08%)
Jun 18, 2009 52.10 52.14 50.71 50.76 2,124,201 -1.64(-3.13%)
Jun 17, 2009 52.46 52.96 51.60 52.40 2,254,693 -1.13(-2.10%)
Jun 16, 2009 53.31 54.16 52.56 53.52 1,610,713 +0.44(+0.83%)
Jun 15, 2009 53.91 53.94 52.79 53.08 1,470,868 -1.30(-2.39%)
Jun 12, 2009 55.77 55.91 53.97 54.38 1,837,897 -2.62(-4.60%)
Jun 11, 2009 56.69 58.25 56.16 57.00 1,670,990 +0.20(+0.35%)
Jun 10, 2009 58.27 58.36 55.82 56.80 1,677,832 +0.12(+0.21%)
Jun 09, 2009 57.66 57.68 56.32 56.68 1,796,374 -0.26(-0.45%)
Jun 08, 2009 55.73 57.22 54.26 56.94 2,522,432 +1.86(+3.37%)
Jun 05, 2009 56.80 57.05 54.75 55.08 2,727,364 -2.94(-5.07%)
Jun 04, 2009 56.73 58.16 56.14 58.03 1,767,117 +1.33(+2.34%)
Jun 03, 2009 57.88 58.78 56.31 56.70 2,368,530 -2.74(-4.61%)
Jun 02, 2009 57.75 59.64 57.61 59.44 2,763,880 +2.77(+4.89%)
Jun 01, 2009 57.82 58.25 56.62 56.67 2,626,581 +0.56(+1.00%)
May 29, 2009 58.17 58.89 55.77 56.10 2,746,394 -0.06(-0.10%)
May 28, 2009 55.13 56.63 55.13 56.16 2,196,824 +2.59(+4.83%)
May 27, 2009 55.36 55.36 53.47 53.57 2,007,231 -0.97(-1.78%)
May 26, 2009 53.48 54.56 52.79 54.55 2,122,898 +0.91(+1.69%)
May 22, 2009 55.19 55.24 53.24 53.64 2,095,669 +0.22(+0.41%)
May 21, 2009 52.42 53.69 51.75 53.42 2,216,431 +0.37(+0.70%)
May 20, 2009 52.15 53.85 52.04 53.05 3,614,104 +2.70(+5.36%)
May 19, 2009 49.38 51.07 49.28 50.35 2,014,455 +1.99(+4.10%)
May 18, 2009 47.84 49.14 46.69 48.37 1,619,780 +0.51(+1.07%)
May 15, 2009 49.37 49.43 47.10 47.85 1,945,011 -0.75(-1.54%)
May 14, 2009 47.87 49.15 46.98 48.60 2,453,765 +2.65(+5.77%)
May 13, 2009 46.56 47.55 45.58 45.95 1,849,227 -2.13(-4.43%)
May 12, 2009 47.04 48.37 46.72 48.08 1,776,438 +1.52(+3.26%)
May 11, 2009 45.27 46.56 45.27 46.56 1,267,737 -0.08(-0.17%)
May 08, 2009 44.28 46.64 43.87 46.64 2,042,336 +3.60(+8.37%)
May 07, 2009 43.45 43.62 41.61 43.04 1,818,236 +0.70(+1.65%)
May 06, 2009 41.87 42.44 41.55 42.34 1,080,025 +2.15(+5.36%)
May 05, 2009 41.68 41.69 39.59 40.18 980,278 -1.00(-2.44%)
May 04, 2009 40.83 41.24 40.02 41.19 1,116,881 +1.36(+3.41%)
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.