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 (%)
Jan 31, 2007 18.67 19.10 18.67 18.95 369,244 +0.16(+0.86%)
Jan 30, 2007 18.76 18.89 18.67 18.79 528,005 +0.38(+2.06%)
Jan 29, 2007 18.30 18.82 18.21 18.41 502,982 -0.15(-0.78%)
Jan 26, 2007 18.37 18.61 18.25 18.55 307,020 +0.15(+0.83%)
Jan 25, 2007 18.60 18.97 18.26 18.40 441,378 -0.11(-0.61%)
Jan 24, 2007 18.42 18.63 18.12 18.51 463,736 +0.22(+1.19%)
Jan 23, 2007 17.83 18.49 17.83 18.30 622,722 +0.71(+4.03%)
Jan 22, 2007 17.90 18.00 17.34 17.59 295,032 -0.15(-0.86%)
Jan 19, 2007 17.46 17.84 17.46 17.74 333,444 +0.39(+2.28%)
Jan 18, 2007 17.79 17.95 17.19 17.34 352,232 -0.35(-1.96%)
Jan 17, 2007 17.36 17.85 17.33 17.69 305,087 +0.10(+0.60%)
Jan 16, 2007 17.81 17.90 17.39 17.59 460,900 +0.00(+0.00%)
Jan 12, 2007 17.26 17.72 17.24 17.59 321,956 +0.42(+2.44%)
Jan 11, 2007 17.06 17.55 16.89 17.17 526,065 +0.21(+1.24%)
Jan 10, 2007 17.13 17.20 16.70 16.96 506,195 -0.33(-1.91%)
Jan 09, 2007 17.37 17.45 16.83 17.29 466,399 -0.02(-0.14%)
Jan 08, 2007 17.59 17.63 17.08 17.31 512,652 -0.06(-0.32%)
Jan 05, 2007 17.52 17.52 16.98 17.37 744,429 -0.28(-1.60%)
Jan 04, 2007 18.21 18.49 17.35 17.65 884,753 -0.38(-2.10%)
Jan 03, 2007 19.05 19.34 17.89 18.03 959,280 -0.88(-4.65%)
Dec 29, 2006 19.10 19.10 18.70 18.91 213,123 -0.06(-0.30%)
Dec 28, 2006 19.10 19.13 18.80 18.96 232,136 +0.10(+0.56%)
Dec 27, 2006 18.56 18.90 18.55 18.86 334,852 +0.51(+2.77%)
Dec 26, 2006 18.34 18.61 18.21 18.35 158,228 +0.23(+1.29%)
Dec 22, 2006 18.13 18.30 18.02 18.12 226,190 +0.02(+0.09%)
Dec 21, 2006 18.58 18.58 18.01 18.10 418,644 -0.25(-1.36%)
Dec 20, 2006 18.67 18.88 18.33 18.35 349,236 -0.45(-2.40%)
Dec 19, 2006 18.21 18.82 18.21 18.80 353,722 +0.55(+3.00%)
Dec 18, 2006 18.51 18.61 18.22 18.26 447,322 -0.25(-1.35%)
Dec 15, 2006 18.80 18.88 18.15 18.51 1,228,442 -0.27(-1.46%)
Dec 14, 2006 18.60 18.86 18.50 18.78 454,994 +0.08(+0.43%)
Dec 13, 2006 18.26 18.78 18.19 18.70 330,745 +0.14(+0.74%)
Dec 12, 2006 18.48 18.63 18.17 18.56 474,511 +0.02(+0.13%)
Dec 11, 2006 18.46 18.75 18.38 18.54 362,455 +0.19(+1.05%)
Dec 08, 2006 18.75 18.94 18.17 18.34 405,970 -0.39(-2.11%)
Dec 07, 2006 18.70 18.93 18.43 18.74 387,474 +0.10(+0.52%)
Dec 06, 2006 18.65 19.08 18.61 18.64 407,020 -0.16(-0.86%)
Dec 05, 2006 18.90 19.06 18.50 18.80 600,386 +0.02(+0.09%)
Dec 04, 2006 18.51 18.84 18.23 18.79 419,782 +0.23(+1.22%)
Dec 01, 2006 18.54 18.78 18.42 18.56 373,177 +0.07(+0.39%)
Nov 30, 2006 18.39 18.55 18.26 18.49 495,426 +0.35(+1.96%)
Nov 29, 2006 18.08 18.17 17.90 18.13 305,520 +0.00(+0.00%)
Nov 28, 2006 17.95 18.19 17.72 18.13 394,435 +0.02(+0.13%)
Nov 27, 2006 18.30 18.49 17.93 18.11 589,405 -0.19(-1.06%)
Nov 24, 2006 17.99 18.51 17.97 18.30 507,872 +0.58(+3.27%)
Nov 22, 2006 17.76 17.93 17.54 17.72 456,761 +0.13(+0.73%)
Nov 21, 2006 17.43 17.60 17.26 17.59 590,765 +0.43(+2.49%)
Nov 20, 2006 17.59 17.87 17.17 17.17 496,613 -0.36(-2.07%)
Nov 17, 2006 16.93 17.56 16.53 17.53 1,073,493 +0.37(+2.16%)
Nov 16, 2006 18.18 18.21 17.09 17.16 655,238 -0.94(-5.21%)
Nov 15, 2006 18.20 18.29 17.92 18.10 812,005 -0.16(-0.88%)
Nov 14, 2006 18.54 18.54 17.89 18.26 389,693 -0.23(-1.26%)
Nov 13, 2006 18.16 18.54 18.06 18.50 217,842 -0.04(-0.22%)
Nov 10, 2006 18.71 18.80 18.34 18.54 287,850 -0.35(-1.83%)
Nov 09, 2006 18.40 19.00 18.06 18.88 788,039 +0.75(+4.13%)
Nov 08, 2006 18.34 18.35 17.92 18.13 457,680 -0.27(-1.45%)
Nov 07, 2006 18.45 18.74 18.22 18.40 450,040 +0.44(+2.42%)
Nov 06, 2006 18.29 18.43 17.92 17.97 437,477 -0.23(-1.24%)
Nov 03, 2006 18.52 18.70 18.02 18.19 685,375 -0.24(-1.31%)
Nov 02, 2006 18.53 18.75 18.26 18.43 489,377 -0.02(-0.09%)
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.