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 (%)
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%)
May 01, 2007 19.30 19.47 19.05 19.36 330,063 +0.06(+0.29%)
Apr 30, 2007 19.52 19.73 19.26 19.30 144,043 -0.29(-1.48%)
Apr 27, 2007 19.46 19.74 19.45 19.59 215,803 +0.15(+0.75%)
Apr 26, 2007 19.75 19.81 19.16 19.45 481,766 -0.57(-2.86%)
Apr 25, 2007 20.08 20.16 19.89 20.02 332,276 +0.10(+0.49%)
Apr 24, 2007 20.35 20.44 19.77 19.92 344,386 -0.34(-1.67%)
Apr 23, 2007 20.49 20.63 20.21 20.26 258,753 -0.13(-0.63%)
Apr 20, 2007 20.67 20.80 20.35 20.39 317,701 +0.24(+1.20%)
Apr 19, 2007 20.36 20.46 20.03 20.15 507,873 -0.56(-2.69%)
Apr 18, 2007 20.62 20.79 20.47 20.71 259,465 -0.02(-0.12%)
Apr 17, 2007 20.99 20.99 20.59 20.73 494,803 -0.42(-1.98%)
Apr 16, 2007 20.91 21.20 20.79 21.15 473,803 +0.25(+1.20%)
Apr 13, 2007 20.56 20.91 20.43 20.90 332,854 +0.48(+2.37%)
Apr 12, 2007 20.13 20.47 20.13 20.42 268,212 +0.06(+0.28%)
Apr 11, 2007 20.61 20.67 20.21 20.36 364,872 -0.12(-0.59%)
Apr 10, 2007 20.60 20.63 20.34 20.48 277,046 +0.09(+0.43%)
Apr 09, 2007 20.35 20.67 20.33 20.39 356,303 -0.01(-0.04%)
Apr 05, 2007 20.23 20.49 20.19 20.40 745,356 -0.28(-1.36%)
Apr 04, 2007 20.07 20.75 19.96 20.68 832,860 +0.46(+2.27%)
Apr 03, 2007 19.84 20.33 19.80 20.22 525,233 +0.39(+1.95%)
Apr 02, 2007 19.26 19.91 19.17 19.84 645,128 +0.56(+2.93%)
Mar 30, 2007 19.42 19.58 19.26 19.27 308,367 -0.13(-0.66%)
Mar 29, 2007 19.46 19.65 19.30 19.40 472,983 +0.14(+0.71%)
Mar 28, 2007 19.41 19.46 19.14 19.26 206,499 +0.05(+0.25%)
Mar 27, 2007 19.45 19.46 19.13 19.21 266,174 -0.23(-1.20%)
Mar 26, 2007 19.40 19.53 19.25 19.45 240,163 +0.19(+0.96%)
Mar 23, 2007 19.33 19.33 18.92 19.26 495,200 +0.07(+0.38%)
Mar 22, 2007 19.47 19.54 19.05 19.19 603,335 -0.15(-0.75%)
Mar 21, 2007 19.09 19.40 18.99 19.34 492,444 +0.55(+2.92%)
Mar 20, 2007 18.79 18.98 18.70 18.79 447,105 +0.06(+0.34%)
Mar 19, 2007 18.80 18.86 18.67 18.72 330,316 +0.18(+0.96%)
Mar 16, 2007 18.71 18.87 18.48 18.55 455,168 +0.01(+0.04%)
Mar 15, 2007 18.13 18.70 18.10 18.54 673,068 +0.44(+2.45%)
Mar 14, 2007 17.73 18.18 17.66 18.09 573,865 +0.02(+0.13%)
Mar 13, 2007 18.77 18.75 18.04 18.07 453,465 -0.70(-3.74%)
Mar 12, 2007 18.59 18.91 18.55 18.77 369,170 +0.30(+1.61%)
Mar 09, 2007 18.65 18.81 18.46 18.47 301,587 -0.14(-0.74%)
Mar 08, 2007 18.51 18.94 18.51 18.61 477,328 +0.34(+1.85%)
Mar 07, 2007 18.28 18.65 18.20 18.27 454,354 -0.01(-0.04%)
Mar 06, 2007 17.91 18.35 17.91 18.28 634,269 +0.88(+5.05%)
Mar 05, 2007 17.06 17.72 17.01 17.40 768,874 -0.16(-0.92%)
Mar 02, 2007 17.88 18.17 17.47 17.56 579,853 -0.56(-3.07%)
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.