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, 2012 115.17 115.44 112.09 114.41 434,749 +0.99(+0.87%)
Jan 30, 2012 113.29 113.99 112.81 113.42 402,180 -0.82(-0.72%)
Jan 27, 2012 113.09 115.00 113.00 114.24 502,563 +2.30(+2.05%)
Jan 26, 2012 111.76 114.24 111.06 111.94 708,331 +1.12(+1.01%)
Jan 25, 2012 106.80 111.52 105.21 110.82 1,070,079 +3.52(+3.28%)
Jan 24, 2012 108.58 109.16 106.93 107.30 345,594 -2.81(-2.55%)
Jan 23, 2012 109.37 111.00 108.94 110.11 270,164 +0.98(+0.90%)
Jan 20, 2012 109.99 110.20 108.19 109.13 377,606 -0.72(-0.66%)
Jan 19, 2012 112.55 112.81 108.17 109.85 626,561 -1.69(-1.52%)
Jan 18, 2012 110.12 112.49 110.12 111.54 465,696 +1.90(+1.73%)
Jan 17, 2012 110.50 110.96 109.01 109.64 257,934 +0.81(+0.74%)
Jan 13, 2012 109.32 109.55 107.08 108.83 322,336 -2.03(-1.83%)
Jan 12, 2012 110.46 111.33 109.69 110.86 368,964 +1.97(+1.81%)
Jan 11, 2012 109.29 109.67 108.01 108.89 312,850 -2.08(-1.87%)
Jan 10, 2012 110.87 112.78 110.26 110.97 722,265 +3.35(+3.11%)
Jan 09, 2012 107.42 107.79 106.06 107.62 250,468 +0.50(+0.47%)
Jan 06, 2012 108.29 108.82 106.19 107.12 233,976 -1.15(-1.06%)
Jan 05, 2012 107.41 109.00 106.79 108.27 334,298 +0.13(+0.12%)
Jan 04, 2012 107.96 109.47 107.51 108.14 302,068 +6.04(+5.92%)
Dec 30, 2011 102.53 103.72 101.49 102.10 258,474 +0.88(+0.87%)
Dec 29, 2011 99.98 101.50 99.14 101.22 434,181 +0.71(+0.71%)
Dec 28, 2011 102.63 102.88 99.56 100.51 388,091 -1.87(-1.83%)
Dec 27, 2011 103.52 104.05 101.79 102.38 230,660 -2.01(-1.93%)
Dec 23, 2011 103.93 104.72 103.73 104.39 166,621 -0.25(-0.24%)
Dec 21, 2011 105.15 105.46 103.55 104.64 388,023 -0.48(-0.46%)
Dec 20, 2011 103.98 106.67 103.98 105.12 442,593 +4.50(+4.47%)
Dec 19, 2011 101.12 102.35 99.56 100.62 481,932 -1.18(-1.16%)
Dec 16, 2011 100.27 102.19 99.69 101.80 2,086,268 +3.59(+3.66%)
Dec 15, 2011 100.71 100.95 98.05 98.21 819,829 -1.36(-1.37%)
Dec 14, 2011 100.70 100.91 97.15 99.57 1,397,928 -2.96(-2.89%)
Dec 13, 2011 105.61 106.94 101.81 102.53 590,709 -2.94(-2.79%)
Dec 12, 2011 106.12 106.16 103.55 105.47 638,735 -3.04(-2.80%)
Dec 09, 2011 107.21 108.62 106.73 108.51 307,687 +1.86(+1.74%)
Dec 08, 2011 108.35 108.68 105.96 106.65 555,224 -2.15(-1.98%)
Dec 07, 2011 108.43 109.64 107.46 108.80 492,382 +2.42(+2.27%)
Dec 06, 2011 104.06 107.70 103.60 106.38 441,575 +2.00(+1.92%)
Dec 05, 2011 104.61 106.56 103.60 104.38 383,080 +0.12(+0.12%)
Dec 02, 2011 108.00 108.08 103.55 104.26 466,542 -2.57(-2.41%)
Dec 01, 2011 106.72 107.86 105.32 106.83 422,675 -0.08(-0.07%)
Nov 30, 2011 106.69 106.96 104.47 106.91 959,236 +2.40(+2.30%)
Nov 29, 2011 100.34 105.72 100.08 104.51 1,328,568 +7.05(+7.23%)
Nov 28, 2011 99.87 100.58 95.75 97.46 1,619,060 -6.42(-6.18%)
Nov 25, 2011 104.79 106.39 103.82 103.88 362,050 -2.05(-1.94%)
Nov 23, 2011 107.97 108.14 105.10 105.93 461,163 -3.11(-2.85%)
Nov 22, 2011 106.62 110.22 106.62 109.04 636,200 +2.00(+1.87%)
Nov 21, 2011 107.80 107.80 104.84 107.04 685,608 -3.97(-3.58%)
Nov 18, 2011 115.02 115.03 110.25 111.01 623,576 -3.18(-2.78%)
Nov 17, 2011 116.62 116.66 112.49 114.19 722,457 -3.78(-3.20%)
Nov 16, 2011 117.01 119.68 117.01 117.97 560,936 -1.47(-1.23%)
Nov 15, 2011 116.70 119.72 116.64 119.44 429,285 +2.34(+2.00%)
Nov 14, 2011 118.08 118.39 116.20 117.10 372,939 -2.19(-1.84%)
Nov 11, 2011 116.67 119.57 116.47 119.29 568,450 +4.22(+3.67%)
Nov 10, 2011 117.53 118.31 114.20 115.07 829,951 -1.39(-1.19%)
Nov 09, 2011 117.75 120.69 116.31 116.46 753,451 -2.11(-1.78%)
Nov 08, 2011 119.51 120.73 118.43 118.57 658,818 -0.84(-0.70%)
Nov 07, 2011 118.78 120.00 118.07 119.41 797,840 +0.75(+0.63%)
Nov 04, 2011 118.14 118.67 115.76 118.66 953,769 -0.08(-0.07%)
Nov 03, 2011 115.62 119.10 115.14 118.74 840,991 +5.02(+4.41%)
Nov 02, 2011 114.50 117.24 112.64 113.72 1,061,975 +3.44(+3.12%)
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.