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 48.31 50.28 48.09 50.07 1,558,364 +1.87(+3.88%)
Jul 30, 2009 48.14 49.16 47.94 48.20 2,812,910 +0.10(+0.22%)
Jul 29, 2009 49.00 49.08 47.51 48.09 1,201,121 -0.83(-1.70%)
Jul 28, 2009 51.24 51.37 48.41 48.92 1,909,368 -4.01(-7.57%)
Jul 27, 2009 53.98 54.10 52.62 52.93 1,230,014 +0.15(+0.29%)
Jul 24, 2009 52.97 53.89 52.58 52.78 1,222,421 -0.79(-1.47%)
Jul 23, 2009 53.23 54.53 53.05 53.56 1,309,388 +0.60(+1.13%)
Jul 22, 2009 52.29 53.77 52.07 52.97 669,270 +0.17(+0.32%)
Jul 21, 2009 54.21 54.35 51.58 52.80 1,335,633 -0.99(-1.84%)
Jul 20, 2009 53.19 53.98 52.63 53.79 1,132,620 +2.22(+4.31%)
Jul 17, 2009 50.89 51.72 50.44 51.57 1,019,118 +0.91(+1.80%)
Jul 16, 2009 50.62 50.88 49.85 50.66 864,588 -0.33(-0.65%)
Jul 15, 2009 50.82 51.65 50.74 50.99 1,383,297 +1.64(+3.33%)
Jul 14, 2009 49.48 49.76 48.50 49.34 1,368,164 +0.92(+1.90%)
Jul 13, 2009 46.61 48.57 45.80 48.42 1,430,382 +1.09(+2.30%)
Jul 10, 2009 46.84 48.00 46.38 47.33 1,338,945 -0.14(-0.29%)
Jul 09, 2009 48.07 49.15 47.07 47.47 2,164,422 +0.71(+1.52%)
Jul 08, 2009 48.69 49.17 46.02 46.76 1,954,264 -2.22(-4.54%)
Jul 07, 2009 48.97 49.69 48.12 48.99 1,309,756 -0.30(-0.61%)
Jul 06, 2009 49.70 50.47 48.76 49.29 1,890,544 -2.77(-5.33%)
Jul 02, 2009 52.19 52.45 51.80 52.06 969,313 -2.14(-3.96%)
Jul 01, 2009 53.27 54.59 53.23 54.20 1,664,549 +2.48(+4.80%)
Jun 30, 2009 53.72 53.90 51.44 51.72 1,433,371 -1.98(-3.69%)
Jun 29, 2009 54.25 54.53 53.40 53.70 1,107,284 +0.05(+0.09%)
Jun 26, 2009 54.85 54.89 53.64 53.65 1,062,516 -1.18(-2.16%)
Jun 25, 2009 53.88 54.85 53.07 54.84 1,407,186 +1.31(+2.45%)
Jun 24, 2009 53.21 53.97 52.71 53.52 1,529,116 +1.59(+3.06%)
Jun 23, 2009 50.45 52.22 49.84 51.94 1,187,379 +2.25(+4.53%)
Jun 22, 2009 51.59 51.65 49.66 49.69 2,389,350 -3.30(-6.22%)
Jun 19, 2009 52.56 53.77 52.29 52.98 3,353,422 +2.08(+4.08%)
Jun 18, 2009 52.25 52.29 50.86 50.91 2,118,143 -1.64(-3.13%)
Jun 17, 2009 52.61 53.11 51.75 52.55 2,248,263 -1.13(-2.10%)
Jun 16, 2009 53.46 54.31 52.71 53.68 1,606,120 +0.44(+0.83%)
Jun 15, 2009 54.06 54.10 52.94 53.23 1,466,673 -1.31(-2.39%)
Jun 12, 2009 55.93 56.07 54.12 54.54 1,832,656 -2.63(-4.60%)
Jun 11, 2009 56.85 58.42 56.32 57.17 1,666,225 +0.20(+0.35%)
Jun 10, 2009 58.43 58.53 55.98 56.97 1,673,048 +0.12(+0.21%)
Jun 09, 2009 57.83 57.84 56.48 56.85 1,791,251 -0.26(-0.45%)
Jun 08, 2009 55.89 57.39 54.41 57.10 2,515,239 +1.86(+3.37%)
Jun 05, 2009 56.97 57.22 54.91 55.24 2,719,587 -2.95(-5.07%)
Jun 04, 2009 56.89 58.33 56.30 58.19 1,762,078 +1.33(+2.34%)
Jun 03, 2009 58.05 58.95 56.47 56.86 2,361,776 -2.75(-4.61%)
Jun 02, 2009 57.92 59.81 57.77 59.61 2,755,999 +2.78(+4.89%)
Jun 01, 2009 57.98 58.42 56.78 56.83 2,619,091 +0.56(+1.00%)
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%)
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.