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 (%)
Aug 31, 2012 99.82 103.61 97.79 102.97 866,081 +5.01(+5.11%)
Aug 30, 2012 97.84 98.84 97.01 97.96 303,665 +0.03(+0.03%)
Aug 29, 2012 99.05 99.44 97.62 97.93 474,348 -1.89(-1.89%)
Aug 27, 2012 100.64 101.44 99.37 99.82 164,216 -0.89(-0.88%)
Aug 24, 2012 100.47 101.36 99.79 100.71 244,375 +0.18(+0.18%)
Aug 23, 2012 100.90 102.25 99.84 100.53 612,002 +1.71(+1.73%)
Aug 22, 2012 97.04 99.19 96.20 98.82 423,268 +1.29(+1.32%)
Aug 21, 2012 98.65 99.96 96.79 97.53 483,669 +0.16(+0.16%)
Aug 20, 2012 96.72 97.85 96.41 97.37 226,366 -0.13(-0.13%)
Aug 17, 2012 97.60 98.05 97.22 97.50 288,728 -0.54(-0.55%)
Aug 16, 2012 97.61 98.33 96.91 98.04 288,525 +1.35(+1.40%)
Aug 15, 2012 96.25 96.85 95.87 96.69 278,508 -0.11(-0.11%)
Aug 14, 2012 96.86 97.63 96.42 96.80 322,730 -1.09(-1.11%)
Aug 13, 2012 99.00 99.59 97.35 97.89 345,591 -1.52(-1.53%)
Aug 10, 2012 98.06 99.97 97.80 99.41 566,906 +1.13(+1.15%)
Aug 09, 2012 97.72 98.77 96.55 98.28 535,732 +3.56(+3.76%)
Aug 08, 2012 95.08 97.19 94.45 94.72 384,949 -0.58(-0.61%)
Aug 07, 2012 94.46 95.50 94.34 95.30 408,928 +2.27(+2.44%)
Aug 06, 2012 91.48 93.77 91.36 93.03 446,007 +2.40(+2.65%)
Aug 03, 2012 90.54 91.48 90.02 90.63 692,018 +1.33(+1.49%)
Aug 02, 2012 88.06 91.74 87.81 89.30 487,307 +0.46(+0.52%)
Aug 01, 2012 89.73 89.82 86.85 88.84 744,728 -0.64(-0.72%)
Jul 31, 2012 92.18 92.49 89.24 89.48 378,684 -2.42(-2.63%)
Jul 30, 2012 90.50 92.06 90.45 91.90 253,740 +0.55(+0.60%)
Jul 27, 2012 90.28 91.99 89.58 91.35 420,156 +2.11(+2.36%)
Jul 26, 2012 88.42 89.47 87.91 89.24 415,201 +1.55(+1.77%)
Jul 25, 2012 85.87 88.99 85.78 87.69 514,782 +3.96(+4.73%)
Jul 24, 2012 84.99 85.09 82.91 83.73 345,084 -0.23(-0.27%)
Jul 23, 2012 84.13 84.32 82.52 83.96 549,686 -2.23(-2.59%)
Jul 20, 2012 87.54 87.61 85.93 86.19 500,611 -1.63(-1.86%)
Jul 19, 2012 89.10 89.22 87.00 87.82 591,341 -0.22(-0.25%)
Jul 18, 2012 88.40 89.78 87.94 88.04 382,525 -0.99(-1.11%)
Jul 17, 2012 90.05 90.47 87.94 89.03 495,993 -1.28(-1.42%)
Jul 16, 2012 91.00 91.12 89.88 90.31 424,169 -0.10(-0.11%)
Jul 13, 2012 90.57 92.21 90.19 90.41 679,012 +0.74(+0.83%)
Jul 12, 2012 87.80 90.77 87.07 89.67 577,304 -0.22(-0.24%)
Jul 11, 2012 89.04 91.45 89.04 89.89 684,430 +0.00(+0.00%)
Jul 10, 2012 91.89 92.22 89.51 89.89 677,270 -0.97(-1.07%)
Jul 09, 2012 90.72 91.53 89.92 90.86 379,200 -0.35(-0.38%)
Jul 06, 2012 92.28 93.02 90.61 91.21 590,812 -1.38(-1.49%)
Jul 05, 2012 93.33 93.89 92.38 92.59 442,545 -1.11(-1.18%)
Jul 03, 2012 92.53 94.10 92.33 93.70 527,906 +2.87(+3.16%)
Jul 02, 2012 89.89 91.12 89.31 90.83 374,011 +0.82(+0.91%)
Jun 29, 2012 90.67 90.83 89.54 90.01 739,686 +2.86(+3.28%)
Jun 28, 2012 88.40 88.55 86.09 87.15 628,182 -2.12(-2.37%)
Jun 27, 2012 89.95 90.09 88.47 89.27 517,273 -0.62(-0.69%)
Jun 26, 2012 89.89 90.61 88.20 89.89 723,124 -0.25(-0.28%)
Jun 25, 2012 88.22 90.67 87.69 90.14 425,864 +0.70(+0.78%)
Jun 22, 2012 89.42 89.99 88.35 89.44 553,604 +0.53(+0.60%)
Jun 21, 2012 93.00 93.00 88.90 88.91 1,046,809 -5.36(-5.69%)
Jun 20, 2012 94.05 96.70 92.94 94.27 683,030 -0.16(-0.17%)
Jun 19, 2012 95.05 95.45 93.69 94.43 642,719 +0.02(+0.02%)
Jun 18, 2012 92.60 95.10 92.05 94.41 786,270 +1.71(+1.84%)
Jun 15, 2012 93.21 94.00 92.00 92.70 2,303,695 +0.71(+0.77%)
Jun 14, 2012 90.91 92.15 90.16 91.99 805,380 +1.45(+1.60%)
Jun 13, 2012 90.14 91.85 89.78 90.54 722,328 +0.76(+0.85%)
Jun 12, 2012 88.57 90.16 88.16 89.78 720,119 +2.60(+2.98%)
Jun 11, 2012 87.34 88.82 86.41 87.18 688,521 -0.41(-0.47%)
Jun 08, 2012 85.95 89.19 84.93 87.59 951,179 +0.48(+0.55%)
Jun 07, 2012 91.59 92.01 87.04 87.11 1,330,543 -4.41(-4.82%)
Jun 06, 2012 89.67 93.44 89.39 91.52 1,351,480 +2.89(+3.26%)
Jun 05, 2012 87.69 89.30 86.87 88.63 531,296 +0.50(+0.57%)
Jun 04, 2012 87.17 88.16 86.02 88.13 722,796 +0.87(+1.00%)
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.