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, 2011 83.57 84.48 83.47 84.05 537,812 +0.71(+0.85%)
Jun 29, 2011 82.25 84.00 81.88 83.34 836,674 +2.06(+2.53%)
Jun 28, 2011 80.99 81.67 80.31 81.28 425,740 +1.67(+2.10%)
Jun 27, 2011 79.07 80.48 78.50 79.61 421,907 +0.95(+1.21%)
Jun 24, 2011 80.43 80.50 78.49 78.66 433,230 -1.37(-1.71%)
Jun 23, 2011 77.68 80.24 77.52 80.03 786,692 +0.39(+0.49%)
Jun 22, 2011 77.85 80.26 77.83 79.64 674,616 +1.49(+1.91%)
Jun 21, 2011 76.27 78.22 76.21 78.15 547,756 +3.10(+4.13%)
Jun 20, 2011 75.12 75.70 74.88 75.05 594,447 -0.08(-0.11%)
Jun 17, 2011 74.78 76.03 74.42 75.13 1,571,632 +0.74(+0.99%)
Jun 16, 2011 74.73 74.84 73.10 74.39 1,166,161 -1.60(-2.11%)
Jun 15, 2011 76.81 78.08 75.51 75.99 732,103 -1.77(-2.28%)
Jun 14, 2011 77.60 78.20 77.28 77.76 303,508 +1.23(+1.61%)
Jun 13, 2011 77.99 78.18 76.12 76.53 492,490 -1.48(-1.90%)
Jun 10, 2011 78.79 78.98 77.60 78.01 477,918 -2.07(-2.58%)
Jun 09, 2011 77.83 80.34 77.60 80.08 705,957 +3.04(+3.95%)
Jun 08, 2011 79.31 79.59 76.43 77.04 924,925 -3.27(-4.07%)
Jun 07, 2011 80.90 81.05 79.99 80.31 336,182 +0.59(+0.74%)
Jun 06, 2011 81.26 81.68 79.35 79.72 378,653 -1.28(-1.58%)
Jun 03, 2011 80.10 81.88 79.97 81.00 641,117 +2.57(+3.28%)
May 24, 2011 77.13 79.23 77.13 78.43 558,933 +2.10(+2.75%)
May 23, 2011 75.75 77.07 75.62 76.33 566,197 -1.51(-1.94%)
May 20, 2011 77.09 78.89 75.82 77.84 857,210 +0.83(+1.08%)
May 19, 2011 77.65 77.82 76.21 77.01 481,948 -0.77(-0.99%)
May 18, 2011 76.87 78.00 76.52 77.78 511,613 +1.05(+1.37%)
May 17, 2011 75.69 76.88 74.53 76.73 869,450 +1.32(+1.75%)
May 16, 2011 76.23 77.19 75.21 75.41 692,168 -0.71(-0.93%)
May 13, 2011 76.92 77.36 74.95 76.12 490,432 -0.50(-0.65%)
May 12, 2011 76.92 77.59 75.72 76.62 842,806 -1.45(-1.86%)
May 11, 2011 79.94 79.94 76.82 78.07 606,302 -1.70(-2.13%)
May 10, 2011 80.35 80.49 79.60 79.77 635,439 -0.46(-0.57%)
May 09, 2011 79.73 80.54 79.03 80.23 642,876 +0.50(+0.63%)
May 06, 2011 80.12 81.62 79.47 79.73 729,949 +0.36(+0.45%)
May 05, 2011 82.17 82.39 78.23 79.37 976,269 -3.76(-4.52%)
May 04, 2011 82.45 84.08 81.39 83.13 838,996 +1.15(+1.40%)
May 03, 2011 83.80 83.86 80.75 81.98 1,000,712 -1.77(-2.11%)
May 02, 2011 83.50 86.34 83.16 83.75 620,518 -2.82(-3.26%)
Apr 29, 2011 85.50 87.66 85.11 86.57 390,423 +1.12(+1.31%)
Apr 28, 2011 86.49 87.37 84.65 85.45 442,041 -1.58(-1.82%)
Apr 27, 2011 86.80 87.08 84.70 87.03 708,790 +1.39(+1.62%)
Apr 26, 2011 86.12 86.12 84.90 85.64 640,489 +0.32(+0.38%)
Apr 25, 2011 86.11 88.08 85.09 85.32 456,321 -1.88(-2.16%)
Apr 21, 2011 88.30 88.68 86.94 87.20 459,730 +0.30(+0.35%)
Apr 20, 2011 86.80 88.03 86.25 86.90 906,897 +1.58(+1.85%)
Apr 19, 2011 85.41 86.00 84.66 85.32 512,625 -0.09(-0.11%)
Apr 18, 2011 85.50 86.39 83.57 85.41 1,159,292 -0.75(-0.87%)
Apr 15, 2011 85.96 87.61 85.20 86.16 548,661 -0.04(-0.05%)
Apr 14, 2011 84.66 86.62 84.54 86.20 658,563 +1.90(+2.25%)
Apr 13, 2011 85.27 85.50 83.38 84.30 576,518 -0.77(-0.91%)
Apr 12, 2011 85.57 86.22 84.38 85.07 647,786 -0.78(-0.91%)
Apr 11, 2011 87.95 88.31 85.12 85.85 792,704 -1.35(-1.55%)
Apr 08, 2011 87.04 87.64 86.58 87.20 725,618 +1.84(+2.16%)
Apr 07, 2011 85.43 86.32 84.24 85.36 663,691 -0.29(-0.34%)
Apr 06, 2011 86.64 87.95 84.86 85.65 1,104,733 -2.19(-2.49%)
Apr 05, 2011 84.30 87.99 84.10 87.84 1,907,703 +6.27(+7.69%)
Apr 04, 2011 83.43 83.54 81.32 81.57 544,525 -2.03(-2.43%)
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.