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 (%)
Jun 30, 2008 37.41 37.61 36.17 37.22 839,384 -0.19(-0.50%)
Jun 27, 2008 35.46 37.78 35.23 37.41 1,501,812 +2.92(+8.46%)
Jun 26, 2008 33.20 34.80 32.99 34.49 1,261,632 +1.77(+5.39%)
Jun 25, 2008 32.13 32.96 32.01 32.72 740,252 +0.48(+1.47%)
Jun 24, 2008 32.23 32.76 32.09 32.25 639,297 -0.04(-0.12%)
Jun 23, 2008 32.03 32.42 31.77 32.29 1,034,890 -0.29(-0.89%)
Jun 20, 2008 32.11 32.60 32.04 32.58 1,245,926 +1.15(+3.67%)
Jun 19, 2008 31.40 32.05 31.24 31.42 1,264,575 +0.38(+1.22%)
Jun 18, 2008 31.51 31.55 30.51 31.05 758,927 +0.18(+0.57%)
Jun 17, 2008 31.05 31.33 30.73 30.87 749,988 +0.82(+2.74%)
Jun 16, 2008 31.26 31.55 30.01 30.05 1,078,756 -0.30(-0.98%)
Jun 13, 2008 30.24 30.76 30.08 30.34 728,529 +0.28(+0.94%)
Jun 12, 2008 31.08 31.13 29.98 30.06 1,299,987 -1.36(-4.33%)
Jun 11, 2008 31.64 32.22 31.41 31.42 883,547 -0.57(-1.79%)
Jun 10, 2008 31.90 32.70 31.54 32.00 952,760 -1.14(-3.45%)
Jun 09, 2008 33.85 33.91 33.00 33.14 632,478 -1.24(-3.61%)
Jun 06, 2008 34.36 34.79 34.02 34.38 1,094,059 -0.59(-1.68%)
Jun 05, 2008 32.64 35.12 32.59 34.97 1,230,029 +1.81(+5.47%)
Jun 04, 2008 33.39 33.73 33.06 33.16 853,635 -0.88(-2.58%)
Jun 03, 2008 34.00 34.99 33.68 34.04 904,296 +0.19(+0.55%)
Jun 02, 2008 33.62 34.19 33.54 33.85 465,244 -0.32(-0.94%)
May 30, 2008 33.39 34.29 33.39 34.17 574,163 +0.78(+2.34%)
May 29, 2008 34.36 34.41 33.34 33.39 812,469 -1.25(-3.61%)
May 28, 2008 34.04 34.92 33.62 34.64 1,091,992 -0.05(-0.14%)
May 27, 2008 35.54 35.73 34.66 34.69 916,264 -1.80(-4.93%)
May 26, 2008 36.79 37.20 36.08 36.49 499,044 +0.00(+0.00%)
May 23, 2008 36.79 37.20 36.08 36.49 499,044 -0.68(-1.82%)
May 22, 2008 38.15 38.56 36.85 37.16 484,217 -0.80(-2.10%)
May 21, 2008 38.27 39.17 37.91 37.96 601,150 -0.71(-1.83%)
May 20, 2008 37.71 38.67 37.56 38.67 974,324 +0.98(+2.59%)
May 19, 2008 38.53 38.62 37.37 37.70 542,032 +0.05(+0.13%)
May 16, 2008 36.70 37.86 36.69 37.65 940,546 +1.56(+4.31%)
May 15, 2008 35.48 36.23 35.26 36.09 721,807 +1.43(+4.12%)
May 14, 2008 35.50 35.93 34.66 34.66 565,867 -1.13(-3.15%)
May 13, 2008 35.46 36.05 35.25 35.79 519,346 -0.28(-0.78%)
May 12, 2008 36.12 36.93 35.68 36.08 575,894 -0.35(-0.97%)
May 09, 2008 36.41 36.78 35.87 36.43 497,423 -0.27(-0.75%)
May 08, 2008 35.80 36.70 35.51 36.70 627,934 +1.93(+5.56%)
May 07, 2008 36.04 36.27 34.62 34.77 1,126,715 -1.54(-4.24%)
May 06, 2008 37.57 37.70 35.95 36.31 971,638 -0.44(-1.18%)
May 05, 2008 36.39 37.06 36.28 36.74 621,670 +0.78(+2.17%)
May 02, 2008 35.71 36.35 35.43 35.96 701,665 +0.57(+1.62%)
May 01, 2008 35.74 36.05 34.03 35.39 862,686 -1.30(-3.54%)
Apr 30, 2008 35.54 36.87 35.54 36.69 1,060,787 +0.81(+2.27%)
Apr 29, 2008 36.72 37.41 35.74 35.87 832,759 -2.15(-5.66%)
Apr 28, 2008 38.90 39.03 37.71 38.03 609,146 -0.40(-1.05%)
Apr 25, 2008 39.70 39.82 38.15 38.43 738,642 -0.25(-0.65%)
Apr 24, 2008 40.38 40.39 38.54 38.68 1,105,216 -2.63(-6.36%)
Apr 23, 2008 42.45 42.45 40.98 41.31 785,730 -1.56(-3.63%)
Apr 22, 2008 43.09 43.87 42.78 42.86 479,340 -0.07(-0.17%)
Apr 21, 2008 43.15 43.35 42.62 42.93 557,278 -0.11(-0.26%)
Apr 18, 2008 42.59 43.16 41.72 43.05 723,476 -0.64(-1.46%)
Apr 17, 2008 44.14 44.18 43.20 43.68 484,305 -0.85(-1.92%)
Apr 16, 2008 43.78 45.10 43.31 44.54 814,932 +2.09(+4.92%)
Apr 15, 2008 42.41 42.72 41.89 42.45 359,169 +0.19(+0.46%)
Apr 14, 2008 40.77 42.54 40.50 42.26 706,955 +1.17(+2.84%)
Apr 11, 2008 42.11 42.42 41.05 41.09 798,039 -1.55(-3.63%)
Apr 10, 2008 42.01 42.69 41.40 42.64 464,409 +0.10(+0.23%)
Apr 09, 2008 42.53 43.12 42.14 42.54 781,408 -0.15(-0.34%)
Apr 08, 2008 42.15 43.44 42.14 42.68 658,969 -0.11(-0.26%)
Apr 07, 2008 42.49 43.52 42.25 42.80 732,689 +1.06(+2.55%)
Apr 04, 2008 40.25 41.80 40.25 41.73 819,419 +0.33(+0.80%)
Apr 03, 2008 39.88 41.85 39.67 41.40 1,061,915 +1.51(+3.78%)
Apr 02, 2008 37.56 40.10 37.45 39.90 1,571,893 +3.96(+11.01%)
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.