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 (%)
Feb 28, 2007 18.52 18.61 18.09 18.46 680,858 +0.21(+1.15%)
Feb 27, 2007 18.97 19.31 17.97 18.25 967,620 -1.64(-8.27%)
Feb 26, 2007 19.87 19.95 19.51 19.89 573,009 +0.38(+1.94%)
Feb 23, 2007 19.75 19.85 19.39 19.51 634,313 +0.31(+1.64%)
Feb 22, 2007 19.17 19.53 19.10 19.20 628,053 +0.02(+0.08%)
Feb 21, 2007 18.30 19.31 18.30 19.18 1,091,336 +0.68(+3.66%)
Feb 20, 2007 18.59 18.66 18.33 18.51 363,656 -0.23(-1.20%)
Feb 16, 2007 18.81 18.84 18.57 18.73 320,900 -0.19(-1.02%)
Feb 15, 2007 18.88 19.01 18.70 18.92 618,261 +0.19(+0.99%)
Feb 14, 2007 18.97 19.00 18.63 18.74 383,691 -0.02(-0.09%)
Feb 13, 2007 18.75 18.94 18.70 18.75 238,165 +0.19(+1.00%)
Feb 12, 2007 18.79 19.13 18.46 18.57 417,747 -0.26(-1.37%)
Feb 09, 2007 18.93 19.22 18.71 18.83 637,803 -0.19(-1.02%)
Feb 08, 2007 18.84 19.12 18.56 19.02 553,505 +0.24(+1.29%)
Feb 07, 2007 18.89 19.02 18.60 18.78 516,961 -0.04(-0.21%)
Feb 06, 2007 18.88 18.98 18.67 18.82 628,154 +0.03(+0.17%)
Feb 05, 2007 18.93 19.01 18.63 18.79 292,935 -0.01(-0.04%)
Feb 02, 2007 18.93 18.98 18.66 18.80 569,205 -0.19(-0.98%)
Feb 01, 2007 19.21 19.32 18.85 18.98 358,264 +0.03(+0.17%)
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%)
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.