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, 2009 53.72 53.90 51.44 51.72 1,433,371 -1.98(-3.69%)
Jun 29, 2009 54.25 54.53 53.40 53.70 1,107,284 +0.05(+0.09%)
Jun 26, 2009 54.85 54.89 53.64 53.65 1,062,516 -1.18(-2.16%)
Jun 25, 2009 53.88 54.85 53.07 54.84 1,407,186 +1.31(+2.45%)
Jun 24, 2009 53.21 53.97 52.71 53.52 1,529,116 +1.59(+3.06%)
Jun 23, 2009 50.45 52.22 49.84 51.94 1,187,379 +2.25(+4.53%)
Jun 22, 2009 51.59 51.65 49.66 49.69 2,389,350 -3.30(-6.22%)
Jun 19, 2009 52.56 53.77 52.29 52.98 3,353,422 +2.08(+4.08%)
Jun 18, 2009 52.25 52.29 50.86 50.91 2,118,143 -1.64(-3.13%)
Jun 17, 2009 52.61 53.11 51.75 52.55 2,248,263 -1.13(-2.10%)
Jun 16, 2009 53.46 54.31 52.71 53.68 1,606,120 +0.44(+0.83%)
Jun 15, 2009 54.06 54.10 52.94 53.23 1,466,673 -1.31(-2.39%)
Jun 12, 2009 55.93 56.07 54.12 54.54 1,832,656 -2.63(-4.60%)
Jun 11, 2009 56.85 58.42 56.32 57.17 1,666,225 +0.20(+0.35%)
Jun 10, 2009 58.43 58.53 55.98 56.97 1,673,048 +0.12(+0.21%)
Jun 09, 2009 57.83 57.84 56.48 56.85 1,791,251 -0.26(-0.45%)
Jun 08, 2009 55.89 57.39 54.41 57.10 2,515,239 +1.86(+3.37%)
Jun 05, 2009 56.97 57.22 54.91 55.24 2,719,587 -2.95(-5.07%)
Jun 04, 2009 56.89 58.33 56.30 58.19 1,762,078 +1.33(+2.34%)
Jun 03, 2009 58.05 58.95 56.47 56.86 2,361,776 -2.75(-4.61%)
Jun 02, 2009 57.92 59.81 57.77 59.61 2,755,999 +2.78(+4.89%)
Jun 01, 2009 57.98 58.42 56.78 56.83 2,619,091 +0.56(+1.00%)
May 29, 2009 58.34 59.05 55.93 56.26 2,738,563 -0.06(-0.10%)
May 28, 2009 55.29 56.79 55.29 56.32 2,190,559 +2.60(+4.83%)
May 27, 2009 55.52 55.52 53.62 53.73 2,001,507 -0.98(-1.78%)
May 26, 2009 53.63 54.72 52.94 54.70 2,116,844 +0.91(+1.69%)
May 22, 2009 55.35 55.39 53.40 53.79 2,089,693 +0.22(+0.41%)
May 21, 2009 52.57 53.84 51.90 53.57 2,210,111 +0.37(+0.70%)
May 20, 2009 52.30 54.00 52.19 53.20 3,603,798 +2.71(+5.36%)
May 19, 2009 49.52 51.22 49.42 50.49 2,008,710 +1.99(+4.10%)
May 18, 2009 47.98 49.28 46.83 48.50 1,615,161 +0.52(+1.07%)
May 15, 2009 49.51 49.57 47.24 47.99 1,939,465 -0.75(-1.54%)
May 14, 2009 48.01 49.29 47.12 48.74 2,446,768 +2.66(+5.77%)
May 13, 2009 46.70 47.68 45.71 46.08 1,843,954 -2.14(-4.43%)
May 12, 2009 47.17 48.51 46.85 48.21 1,771,372 +1.52(+3.26%)
May 11, 2009 45.40 46.70 45.40 46.69 1,264,122 -0.08(-0.17%)
May 08, 2009 44.41 46.77 44.00 46.77 2,036,512 +3.61(+8.37%)
May 07, 2009 43.58 43.75 41.73 43.16 1,813,051 +0.70(+1.65%)
May 06, 2009 41.99 42.56 41.67 42.46 1,076,946 +2.16(+5.36%)
May 05, 2009 41.80 41.81 39.70 40.30 977,483 -1.01(-2.44%)
May 04, 2009 40.95 41.35 40.14 41.31 1,113,696 +1.36(+3.41%)
May 01, 2009 39.46 40.52 39.17 39.94 1,338,951 +0.93(+2.40%)
Apr 30, 2009 38.94 39.48 38.61 39.01 1,498,021 -0.23(-0.60%)
Apr 29, 2009 39.12 39.89 38.82 39.24 1,040,644 +0.85(+2.20%)
Apr 28, 2009 38.12 38.97 38.02 38.40 890,040 -1.22(-3.07%)
Apr 27, 2009 39.65 40.30 39.07 39.61 909,215 -0.86(-2.13%)
Apr 24, 2009 38.56 40.71 38.50 40.48 1,891,434 +3.05(+8.16%)
Apr 23, 2009 36.56 38.54 36.11 37.42 1,435,382 +1.71(+4.78%)
Apr 22, 2009 34.92 36.65 34.79 35.71 1,343,276 +0.65(+1.86%)
Apr 21, 2009 36.49 36.71 34.17 35.06 1,871,718 -1.84(-4.98%)
Apr 20, 2009 34.17 37.48 34.17 36.90 2,057,620 +3.38(+10.07%)
Apr 17, 2009 34.58 34.74 32.57 33.52 1,880,814 -1.85(-5.24%)
Apr 16, 2009 36.82 36.87 35.13 35.37 961,325 -1.69(-4.57%)
Apr 15, 2009 36.73 37.45 36.68 37.07 853,594 +0.38(+1.03%)
Apr 14, 2009 37.66 37.79 36.67 36.69 966,372 -0.32(-0.87%)
Apr 13, 2009 37.51 37.80 36.82 37.01 860,748 +0.32(+0.88%)
Apr 09, 2009 38.28 38.28 36.61 36.69 1,061,830 -1.40(-3.68%)
Apr 08, 2009 39.10 39.15 37.86 38.09 827,748 -0.50(-1.29%)
Apr 07, 2009 38.30 39.22 38.24 38.59 1,393,757 +0.96(+2.55%)
Apr 06, 2009 39.32 39.35 37.34 37.63 2,426,809 -2.54(-6.32%)
Apr 03, 2009 43.52 43.72 40.02 40.17 2,424,009 -3.43(-7.86%)
Apr 02, 2009 45.22 45.22 42.84 43.60 2,620,798 -2.26(-4.92%)
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.