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 (%)
Feb 27, 2009 36.06 37.02 35.30 36.66 2,108,917 +1.11(+3.13%)
Feb 26, 2009 35.13 36.10 34.81 35.54 1,455,822 -0.33(-0.92%)
Feb 25, 2009 36.22 37.03 35.86 35.87 1,654,617 -0.77(-2.11%)
Feb 24, 2009 38.96 39.03 36.48 36.65 2,032,689 -2.90(-7.34%)
Feb 23, 2009 39.53 40.21 38.56 39.55 1,086,574 -0.81(-2.02%)
Feb 20, 2009 39.67 40.90 38.91 40.36 1,821,085 +1.68(+4.33%)
Feb 19, 2009 39.90 40.10 38.59 38.69 1,253,495 -1.17(-2.93%)
Feb 18, 2009 39.83 39.97 38.61 39.86 1,193,863 -0.51(-1.26%)
Feb 17, 2009 39.02 41.02 38.95 40.36 2,142,722 +1.85(+4.81%)
Feb 13, 2009 38.22 39.07 37.97 38.51 658,954 -0.95(-2.41%)
Feb 12, 2009 38.61 39.73 38.21 39.46 1,400,311 -0.32(-0.81%)
Feb 11, 2009 36.69 39.78 36.13 39.78 2,279,082 +4.26(+12.00%)
Feb 10, 2009 36.84 36.95 34.95 35.52 866,621 -0.41(-1.14%)
Feb 09, 2009 37.31 37.37 35.59 35.93 752,091 -1.64(-4.36%)
Feb 06, 2009 35.95 37.60 35.75 37.57 1,051,157 +1.32(+3.65%)
Feb 05, 2009 36.29 36.53 35.83 36.24 1,169,265 +0.67(+1.88%)
Feb 04, 2009 35.69 36.27 34.94 35.58 957,563 +0.56(+1.61%)
Feb 03, 2009 35.06 35.45 34.32 35.01 909,860 +0.86(+2.53%)
Feb 02, 2009 34.95 35.65 34.15 34.15 1,289,056 -1.68(-4.70%)
Jan 30, 2009 37.12 37.47 35.22 35.83 1,405,412 -1.04(-2.82%)
Jan 29, 2009 34.30 36.92 33.85 36.87 2,057,767 +2.71(+7.93%)
Jan 28, 2009 35.62 35.64 33.96 34.17 1,705,842 -0.49(-1.42%)
Jan 27, 2009 35.18 35.54 34.31 34.66 995,602 +0.06(+0.19%)
Jan 26, 2009 35.17 36.23 34.25 34.59 1,657,841 -0.08(-0.23%)
Jan 23, 2009 32.80 35.17 32.80 34.67 1,517,675 +2.02(+6.20%)
Jan 22, 2009 31.76 33.51 31.63 32.65 1,249,255 +0.39(+1.22%)
Jan 21, 2009 31.76 32.29 30.89 32.26 1,468,750 -0.48(-1.45%)
Jan 20, 2009 32.39 34.09 32.06 32.73 2,105,545 -1.20(-3.54%)
Jan 16, 2009 33.34 34.16 32.87 33.93 1,602,116 +1.87(+5.83%)
Jan 15, 2009 30.70 32.49 29.82 32.06 1,296,407 +1.20(+3.89%)
Jan 14, 2009 30.49 31.43 29.59 30.86 1,753,194 -0.85(-2.69%)
Jan 13, 2009 30.28 32.01 29.89 31.71 1,522,855 +2.09(+7.05%)
Jan 12, 2009 32.04 32.04 29.21 29.63 1,933,347 -3.26(-9.92%)
Jan 09, 2009 34.02 34.36 32.75 32.89 860,434 -1.48(-4.31%)
Jan 08, 2009 34.19 35.05 33.72 34.37 1,431,046 +1.49(+4.53%)
Jan 07, 2009 34.99 34.99 32.69 32.88 1,217,433 -1.77(-5.09%)
Jan 06, 2009 34.01 35.58 33.17 34.65 1,497,812 +1.71(+5.19%)
Jan 05, 2009 34.35 34.35 32.25 32.94 1,902,101 -1.93(-5.52%)
Jan 02, 2009 35.45 36.15 34.50 34.87 839,527 -0.53(-1.50%)
Dec 31, 2008 33.97 35.58 33.94 35.40 752,638 +1.08(+3.15%)
Dec 30, 2008 34.99 35.09 34.17 34.32 878,775 -0.69(-1.96%)
Dec 29, 2008 35.39 35.46 34.48 35.00 772,393 +0.52(+1.50%)
Dec 26, 2008 34.36 35.00 33.18 34.49 525,027 +0.62(+1.83%)
Dec 24, 2008 34.55 35.04 33.63 33.87 340,564 -0.58(-1.68%)
Dec 23, 2008 34.34 35.12 33.72 34.45 1,018,971 +1.11(+3.34%)
Dec 22, 2008 34.90 35.63 32.78 33.34 976,651 -1.50(-4.30%)
Dec 19, 2008 33.17 35.38 32.85 34.83 2,514,172 +2.47(+7.62%)
Dec 18, 2008 35.84 35.92 32.01 32.37 2,257,903 -2.77(-7.89%)
Dec 17, 2008 36.32 37.47 34.91 35.14 1,423,266 -0.87(-2.42%)
Dec 16, 2008 35.86 36.07 34.33 36.01 1,861,954 +1.35(+3.91%)
Dec 15, 2008 33.94 35.60 33.56 34.66 1,554,439 +1.89(+5.78%)
Dec 12, 2008 33.06 34.06 31.84 32.76 1,380,431 +0.56(+1.75%)
Dec 11, 2008 32.93 34.37 31.53 32.20 1,911,981 -0.23(-0.72%)
Dec 10, 2008 31.67 33.03 30.99 32.43 1,462,342 +2.34(+7.77%)
Dec 09, 2008 29.18 31.16 28.77 30.09 1,197,685 +0.97(+3.32%)
Dec 08, 2008 29.43 30.38 28.63 29.13 1,095,205 +1.52(+5.52%)
Dec 05, 2008 26.73 27.65 25.55 27.60 1,305,519 +0.88(+3.29%)
Dec 04, 2008 26.02 27.47 26.02 26.73 1,738,086 +0.39(+1.50%)
Dec 03, 2008 26.09 27.32 25.80 26.33 1,439,101 -1.04(-3.80%)
Dec 02, 2008 28.57 28.58 26.41 27.37 1,278,841 +1.40(+5.40%)
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.