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 30, 2009 37.01 37.36 35.12 35.73 1,409,431 -1.04(-2.82%)
Jan 29, 2009 34.20 36.82 33.75 36.77 2,063,651 +2.70(+7.93%)
Jan 28, 2009 35.51 35.54 33.86 34.07 1,710,720 -0.49(-1.42%)
Jan 27, 2009 35.08 35.43 34.21 34.56 998,449 +0.06(+0.19%)
Jan 26, 2009 35.07 36.13 34.16 34.49 1,662,582 -0.08(-0.23%)
Jan 23, 2009 32.71 35.07 32.71 34.57 1,522,015 +2.02(+6.20%)
Jan 22, 2009 31.67 33.42 31.54 32.56 1,252,828 +0.39(+1.22%)
Jan 21, 2009 31.66 32.20 30.80 32.16 1,472,951 -0.47(-1.45%)
Jan 20, 2009 32.30 34.00 31.97 32.64 2,111,566 -1.20(-3.54%)
Jan 16, 2009 33.24 34.06 32.77 33.83 1,606,698 +1.86(+5.83%)
Jan 15, 2009 30.61 32.40 29.74 31.97 1,300,114 +1.20(+3.89%)
Jan 14, 2009 30.40 31.34 29.50 30.77 1,758,208 -0.85(-2.69%)
Jan 13, 2009 30.19 31.92 29.81 31.62 1,527,210 +2.08(+7.05%)
Jan 12, 2009 31.95 31.95 29.13 29.54 1,938,876 -3.25(-9.92%)
Jan 09, 2009 33.92 34.26 32.66 32.80 862,895 -1.48(-4.31%)
Jan 08, 2009 34.09 34.95 33.63 34.28 1,435,138 +1.49(+4.53%)
Jan 07, 2009 34.89 34.89 32.60 32.79 1,220,914 -1.76(-5.09%)
Jan 06, 2009 33.92 35.48 33.07 34.55 1,502,096 +1.70(+5.19%)
Jan 05, 2009 34.25 34.25 32.16 32.85 1,907,541 -1.92(-5.52%)
Jan 02, 2009 35.35 36.04 34.41 34.77 841,928 -0.53(-1.50%)
Dec 31, 2008 33.87 35.47 33.84 35.30 754,790 +1.08(+3.15%)
Dec 30, 2008 34.89 34.99 34.08 34.22 881,288 -0.68(-1.96%)
Dec 29, 2008 35.29 35.36 34.38 34.90 774,602 +0.51(+1.50%)
Dec 26, 2008 34.26 34.90 33.09 34.39 526,529 +0.62(+1.83%)
Dec 24, 2008 34.45 34.94 33.54 33.77 341,538 -0.58(-1.68%)
Dec 23, 2008 34.24 35.02 33.63 34.35 1,021,885 +1.11(+3.34%)
Dec 22, 2008 34.80 35.53 32.69 33.24 979,444 -1.49(-4.30%)
Dec 19, 2008 33.07 35.28 32.76 34.73 2,521,362 +2.46(+7.62%)
Dec 18, 2008 35.74 35.82 31.91 32.28 2,264,360 -2.76(-7.89%)
Dec 17, 2008 36.21 37.36 34.82 35.04 1,427,336 -0.87(-2.42%)
Dec 16, 2008 35.76 35.96 34.24 35.91 1,867,278 +1.35(+3.91%)
Dec 15, 2008 33.84 35.50 33.47 34.56 1,558,885 +1.89(+5.78%)
Dec 12, 2008 32.97 33.96 31.75 32.67 1,384,379 +0.56(+1.75%)
Dec 11, 2008 32.84 34.27 31.44 32.11 1,917,449 -0.23(-0.72%)
Dec 10, 2008 31.58 32.93 30.90 32.34 1,466,524 +2.33(+7.77%)
Dec 09, 2008 29.09 31.07 28.69 30.01 1,201,110 +0.96(+3.32%)
Dec 08, 2008 29.34 30.29 28.55 29.04 1,098,337 +1.52(+5.52%)
Dec 05, 2008 26.65 27.57 25.48 27.53 1,309,253 +0.88(+3.29%)
Dec 04, 2008 25.95 27.39 25.95 26.65 1,743,056 +0.39(+1.50%)
Dec 03, 2008 26.01 27.24 25.73 26.26 1,443,216 -1.04(-3.80%)
Dec 02, 2008 28.49 28.50 26.34 27.29 1,282,498 +1.40(+5.40%)
Dec 01, 2008 28.37 28.43 25.85 25.89 1,238,196 -4.83(-15.72%)
Nov 28, 2008 30.36 30.72 28.80 30.72 896,585 +1.96(+6.82%)
Nov 26, 2008 28.31 29.32 28.08 28.76 1,080,643 +0.02(+0.06%)
Nov 25, 2008 29.99 30.10 27.84 28.75 1,342,192 +0.75(+2.67%)
Nov 24, 2008 27.77 29.48 26.92 28.00 1,646,430 +1.15(+4.28%)
Nov 21, 2008 24.75 26.85 24.00 26.85 2,949,286 +5.37(+24.99%)
Nov 20, 2008 22.43 22.79 21.08 21.48 2,012,685 +0.43(+2.06%)
Nov 19, 2008 22.45 23.64 20.96 21.05 1,367,074 -1.21(-5.45%)
Nov 18, 2008 22.28 23.16 21.76 22.26 1,232,771 -0.12(-0.54%)
Nov 17, 2008 22.29 23.22 21.18 22.38 1,473,237 +0.00(+0.00%)
Nov 14, 2008 23.03 24.83 22.21 22.38 1,365,313 -1.54(-6.42%)
Nov 13, 2008 22.02 23.99 20.13 23.92 1,548,174 +1.94(+8.81%)
Nov 12, 2008 22.90 23.26 21.93 21.98 1,334,652 -2.27(-9.38%)
Nov 11, 2008 24.74 24.96 23.35 24.25 1,113,351 -1.76(-6.77%)
Nov 10, 2008 26.49 26.59 25.07 26.01 800,836 +1.21(+4.89%)
Nov 07, 2008 23.90 25.64 23.58 24.80 1,199,098 +1.70(+7.34%)
Nov 06, 2008 25.96 27.20 23.11 23.11 1,254,709 -3.77(-14.03%)
Nov 05, 2008 27.61 29.00 26.76 26.87 1,162,489 -2.50(-8.51%)
Nov 04, 2008 27.46 29.70 27.46 29.37 951,136 +3.44(+13.26%)
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.