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 29, 2008 41.60 42.31 41.00 41.50 540,074 -0.84(-1.99%)
Feb 28, 2008 42.06 42.63 41.63 42.35 559,445 -0.02(-0.06%)
Feb 27, 2008 41.79 42.70 41.79 42.37 917,846 +0.76(+1.82%)
Feb 26, 2008 39.48 42.12 39.48 41.61 1,144,685 +2.26(+5.74%)
Feb 25, 2008 40.06 40.18 39.05 39.36 858,567 -0.93(-2.31%)
Feb 22, 2008 40.79 40.91 39.71 40.29 805,751 -0.22(-0.54%)
Feb 21, 2008 41.46 41.46 40.21 40.51 866,918 -0.86(-2.08%)
Feb 20, 2008 39.81 41.37 39.73 41.37 660,136 +1.33(+3.31%)
Feb 19, 2008 39.23 40.16 39.22 40.04 598,981 +1.99(+5.24%)
Feb 18, 2008 38.18 38.54 37.78 38.05 512,855 +0.00(+0.00%)
Feb 15, 2008 38.18 38.52 37.78 38.05 512,855 -0.53(-1.38%)
Feb 14, 2008 38.76 39.22 38.10 38.58 690,239 +0.16(+0.42%)
Feb 13, 2008 37.72 38.46 37.21 38.42 748,086 +1.13(+3.04%)
Feb 12, 2008 38.84 38.94 36.90 37.28 1,123,231 -0.45(-1.19%)
Feb 11, 2008 38.51 38.51 37.31 37.73 587,909 -0.12(-0.32%)
Feb 08, 2008 36.09 38.09 36.09 37.85 1,106,644 +2.70(+7.68%)
Feb 07, 2008 35.76 36.37 34.75 35.15 1,151,936 -0.33(-0.93%)
Feb 06, 2008 35.05 35.84 35.03 35.48 1,387,524 +1.25(+3.64%)
Feb 05, 2008 35.10 35.36 34.19 34.24 1,358,188 -1.28(-3.60%)
Feb 04, 2008 37.57 37.72 35.30 35.51 1,686,520 -1.99(-5.31%)
Feb 01, 2008 40.94 40.94 37.35 37.51 2,342,150 -0.84(-2.18%)
Jan 31, 2008 38.81 39.32 37.45 38.34 1,335,059 +0.35(+0.91%)
Jan 30, 2008 38.81 39.25 37.57 38.00 1,398,007 +0.45(+1.20%)
Jan 29, 2008 38.74 38.74 37.37 37.55 688,426 -0.23(-0.62%)
Jan 28, 2008 39.77 39.77 37.02 37.78 1,327,799 -1.23(-3.15%)
Jan 25, 2008 39.58 40.78 38.55 39.01 1,181,384 -0.13(-0.33%)
Jan 24, 2008 38.09 39.44 37.93 39.14 1,338,610 +2.71(+7.43%)
Jan 23, 2008 35.68 36.72 34.78 36.43 1,438,379 +0.50(+1.39%)
Jan 22, 2008 31.41 36.02 31.02 35.93 1,578,199 +2.15(+6.35%)
Jan 21, 2008 34.26 34.40 32.56 33.79 799,507 +0.00(+0.00%)
Jan 18, 2008 34.26 34.40 32.56 33.79 799,507 +0.93(+2.84%)
Jan 17, 2008 33.70 34.55 32.32 32.85 1,199,009 -0.28(-0.85%)
Jan 16, 2008 33.42 34.18 32.51 33.14 1,479,659 -2.11(-5.97%)
Jan 15, 2008 36.51 36.81 35.06 35.24 902,927 -2.03(-5.45%)
Jan 14, 2008 35.06 37.65 34.88 37.27 1,779,392 +2.15(+6.13%)
Jan 11, 2008 33.75 35.68 33.75 35.12 1,000,563 +1.13(+3.33%)
Jan 10, 2008 33.26 34.49 33.17 33.99 1,284,499 +1.04(+3.17%)
Jan 09, 2008 33.75 34.02 31.81 32.94 1,575,772 -0.18(-0.56%)
Jan 08, 2008 30.89 33.51 30.80 33.13 1,733,606 +3.21(+10.72%)
Jan 07, 2008 29.77 30.19 29.19 29.92 420,976 +0.01(+0.03%)
Jan 04, 2008 30.40 30.64 29.77 29.91 466,248 -1.14(-3.67%)
Jan 03, 2008 30.57 31.34 30.18 31.05 673,476 +0.39(+1.28%)
Jan 02, 2008 30.05 30.82 29.95 30.66 631,148 +0.82(+2.75%)
Jan 01, 2008 29.73 30.27 29.58 29.84 242,079 +0.00(+0.00%)
Dec 31, 2007 29.73 30.27 29.58 29.84 242,079 -0.12(-0.40%)
Dec 28, 2007 29.47 30.19 29.39 29.96 478,279 +0.21(+0.70%)
Dec 27, 2007 30.06 30.12 29.50 29.75 328,085 +0.32(+1.09%)
Dec 26, 2007 28.59 29.65 28.59 29.43 461,255 +0.99(+3.48%)
Dec 24, 2007 28.57 28.88 28.23 28.44 149,130 -0.21(-0.73%)
Dec 21, 2007 28.10 28.71 28.02 28.65 1,020,974 +1.13(+4.12%)
Dec 20, 2007 26.99 27.69 26.77 27.52 321,951 +0.25(+0.91%)
Dec 19, 2007 26.66 27.60 26.54 27.27 506,279 +0.05(+0.18%)
Dec 18, 2007 26.62 27.39 26.46 27.22 729,778 +1.08(+4.15%)
Dec 17, 2007 26.56 26.79 25.92 26.14 723,082 -1.21(-4.44%)
Dec 14, 2007 27.26 27.58 27.00 27.35 580,879 -0.35(-1.28%)
Dec 13, 2007 28.57 28.57 27.22 27.70 581,821 -1.27(-4.38%)
Dec 12, 2007 29.47 29.52 28.58 28.97 467,268 +0.35(+1.24%)
Dec 11, 2007 28.69 29.33 28.62 28.62 900,874 -0.18(-0.64%)
Dec 10, 2007 28.13 29.16 28.10 28.80 1,013,086 +0.70(+2.49%)
Dec 07, 2007 27.91 28.13 27.35 28.10 469,308 +0.18(+0.63%)
Dec 06, 2007 27.10 28.02 27.10 27.93 696,934 +0.22(+0.78%)
Dec 05, 2007 27.53 28.02 27.53 27.71 490,260 -0.27(-0.95%)
Dec 04, 2007 27.71 28.17 27.12 27.98 1,125,571 -0.41(-1.44%)
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.