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, 2007 18.59 18.90 18.26 18.46 586,692 -0.07(-0.39%)
Jul 30, 2007 18.15 18.63 18.07 18.53 415,182 +0.44(+2.41%)
Jul 27, 2007 18.15 18.42 17.86 18.09 425,440 -0.34(-1.84%)
Jul 26, 2007 18.63 18.88 17.89 18.43 608,314 -0.48(-2.51%)
Jul 25, 2007 19.15 19.26 18.43 18.91 476,213 -0.35(-1.84%)
Jul 24, 2007 19.71 19.71 19.15 19.26 357,674 -0.27(-1.40%)
Jul 23, 2007 19.50 19.68 19.29 19.54 293,436 +0.15(+0.79%)
Jul 20, 2007 19.20 19.49 19.17 19.38 553,861 -0.05(-0.25%)
Jul 19, 2007 19.33 19.59 19.13 19.43 460,168 +0.16(+0.84%)
Jul 18, 2007 18.59 19.30 18.54 19.27 779,479 +0.39(+2.05%)
Jul 17, 2007 18.72 19.13 18.72 18.88 523,172 +0.19(+1.03%)
Jul 16, 2007 18.67 18.88 18.35 18.69 372,899 -0.10(-0.51%)
Jul 13, 2007 18.67 19.30 18.55 18.79 609,618 -0.19(-1.02%)
Jul 12, 2007 18.68 19.00 18.68 18.98 416,609 +0.43(+2.30%)
Jul 11, 2007 18.46 18.59 18.30 18.55 428,739 -0.07(-0.39%)
Jul 10, 2007 18.29 18.96 18.24 18.63 643,570 +0.19(+1.00%)
Jul 09, 2007 18.27 18.56 18.19 18.44 624,222 +0.15(+0.79%)
Jul 06, 2007 17.66 18.40 17.61 18.30 814,697 +0.47(+2.62%)
Jul 05, 2007 17.70 17.91 17.61 17.83 363,657 +0.04(+0.23%)
Jul 03, 2007 17.94 18.02 17.76 17.79 142,988 -0.18(-0.99%)
Jul 02, 2007 17.91 18.03 17.70 17.97 522,424 +0.08(+0.45%)
Jun 29, 2007 17.62 17.92 17.55 17.88 372,053 +0.21(+1.19%)
Jun 28, 2007 17.55 17.96 17.54 17.68 611,219 -0.03(-0.18%)
Jun 27, 2007 16.92 17.72 16.84 17.71 521,706 +0.45(+2.62%)
Jun 26, 2007 17.41 17.44 16.84 17.26 496,948 -0.11(-0.65%)
Jun 25, 2007 17.55 17.76 17.37 17.37 374,956 -0.59(-3.28%)
Jun 22, 2007 17.86 18.05 17.64 17.96 325,735 -0.06(-0.36%)
Jun 21, 2007 17.77 18.05 17.59 18.02 355,029 +0.12(+0.67%)
Jun 20, 2007 18.31 18.34 17.88 17.90 342,567 -0.42(-2.29%)
Jun 19, 2007 18.01 18.38 18.00 18.32 358,945 +0.02(+0.13%)
Jun 18, 2007 18.25 18.42 18.17 18.30 365,645 -0.06(-0.35%)
Jun 15, 2007 18.23 18.36 18.13 18.36 434,878 +0.14(+0.75%)
Jun 14, 2007 18.05 18.30 18.03 18.22 252,862 +0.22(+1.21%)
Jun 13, 2007 17.92 18.09 17.81 18.01 329,043 +0.16(+0.90%)
Jun 12, 2007 17.94 18.15 17.80 17.84 352,493 -0.39(-2.12%)
Jun 11, 2007 18.21 18.54 18.09 18.23 339,784 +0.10(+0.53%)
Jun 08, 2007 18.14 18.26 17.66 18.13 765,032 -0.09(-0.49%)
Jun 07, 2007 18.60 18.92 18.14 18.22 732,349 -0.81(-4.28%)
Jun 06, 2007 19.17 19.26 18.87 19.04 316,835 -0.52(-2.64%)
Jun 05, 2007 19.34 19.59 19.12 19.55 380,053 +0.06(+0.33%)
Jun 04, 2007 19.27 19.53 19.03 19.49 415,545 +0.14(+0.71%)
Jun 01, 2007 19.09 19.36 19.00 19.35 386,599 +0.46(+2.43%)
May 31, 2007 18.63 18.94 18.63 18.89 520,348 +0.41(+2.23%)
May 30, 2007 18.35 18.51 18.17 18.48 297,733 +0.00(+0.00%)
May 29, 2007 18.84 18.84 18.42 18.48 194,022 -0.13(-0.69%)
May 25, 2007 18.55 18.66 18.31 18.61 545,607 +0.41(+2.26%)
May 24, 2007 19.10 19.22 18.17 18.20 575,352 -0.85(-4.48%)
May 23, 2007 19.22 19.29 18.88 19.05 441,016 +0.17(+0.90%)
May 22, 2007 19.37 19.41 18.85 18.88 415,975 -0.59(-3.02%)
May 21, 2007 19.39 19.59 19.30 19.47 463,282 +0.17(+0.88%)
May 18, 2007 19.21 19.45 19.18 19.30 415,356 +0.29(+1.53%)
May 17, 2007 19.25 19.27 18.79 19.01 709,409 -0.27(-1.42%)
May 16, 2007 19.42 19.70 19.10 19.29 553,265 +0.01(+0.04%)
May 15, 2007 19.30 19.71 19.23 19.28 452,083 +0.10(+0.55%)
May 14, 2007 19.27 19.54 18.64 19.17 776,110 -0.36(-1.86%)
May 11, 2007 19.42 19.55 19.38 19.54 309,767 +0.23(+1.17%)
May 10, 2007 19.46 19.69 19.13 19.31 429,488 -0.69(-3.46%)
May 09, 2007 19.84 20.15 19.79 20.00 256,404 -0.02(-0.12%)
May 08, 2007 19.67 20.17 19.63 20.03 404,795 +0.01(+0.04%)
May 07, 2007 20.11 20.25 19.93 20.02 332,501 -0.02(-0.08%)
May 04, 2007 20.34 20.55 19.94 20.04 347,848 +0.01(+0.04%)
May 03, 2007 19.87 20.16 19.75 20.03 185,872 +0.31(+1.55%)
May 02, 2007 19.34 19.81 19.25 19.72 349,006 +0.36(+1.87%)
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.