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 (%)
Sep 30, 2008 33.15 33.68 32.01 33.03 1,192,585 +0.19(+0.56%)
Sep 29, 2008 31.56 33.79 31.01 32.84 1,169,835 -0.25(-0.75%)
Sep 26, 2008 33.84 35.14 33.01 33.09 1,370,783 -0.92(-2.70%)
Sep 25, 2008 35.39 36.09 34.01 34.01 1,126,413 -1.77(-4.95%)
Sep 24, 2008 36.18 36.82 35.29 35.78 1,015,656 -0.46(-1.27%)
Sep 23, 2008 37.17 37.54 35.69 36.24 1,411,450 -1.21(-3.22%)
Sep 22, 2008 34.47 37.70 33.71 37.45 2,448,148 +5.27(+16.39%)
Sep 19, 2008 32.84 33.38 31.23 32.18 3,301,144 +0.31(+0.99%)
Sep 18, 2008 31.99 33.79 31.27 31.86 3,444,014 +0.99(+3.21%)
Sep 17, 2008 26.85 31.40 26.40 30.87 3,944,317 +3.42(+12.46%)
Sep 16, 2008 25.16 28.01 25.02 27.45 1,448,388 +0.24(+0.89%)
Sep 15, 2008 27.75 28.55 27.04 27.21 1,721,019 -1.46(-5.08%)
Sep 12, 2008 26.90 28.84 26.69 28.67 2,221,224 +1.85(+6.90%)
Sep 11, 2008 26.54 27.50 25.44 26.81 1,537,111 -0.84(-3.03%)
Sep 10, 2008 26.60 27.68 25.61 27.65 2,127,488 +1.51(+5.79%)
Sep 09, 2008 28.18 28.43 25.89 26.14 2,118,168 -2.97(-10.20%)
Sep 08, 2008 30.99 31.06 29.00 29.11 1,238,573 -0.64(-2.14%)
Sep 05, 2008 30.37 30.65 28.81 29.74 1,777,245 +0.01(+0.03%)
Sep 04, 2008 31.01 31.36 29.34 29.74 1,461,841 -1.50(-4.79%)
Sep 03, 2008 32.41 33.00 30.75 31.23 1,349,693 -1.10(-3.41%)
Sep 02, 2008 32.06 32.79 31.73 32.34 1,374,799 -2.99(-8.48%)
Aug 29, 2008 36.10 36.14 35.30 35.33 604,470 -0.85(-2.36%)
Aug 28, 2008 36.15 36.83 35.73 36.18 1,034,569 +0.47(+1.31%)
Aug 27, 2008 35.27 35.86 35.19 35.72 843,742 +0.97(+2.78%)
Aug 26, 2008 33.91 35.06 33.82 34.75 940,532 -0.14(-0.42%)
Aug 25, 2008 34.65 35.58 34.57 34.90 560,259 -0.09(-0.25%)
Aug 22, 2008 34.85 35.39 33.97 34.99 928,305 -0.73(-2.05%)
Aug 21, 2008 36.59 36.59 35.28 35.72 2,151,554 +0.87(+2.49%)
Aug 20, 2008 35.45 35.51 34.26 34.85 1,635,626 -0.01(-0.02%)
Aug 19, 2008 35.03 35.73 34.62 34.86 1,369,537 -0.47(-1.32%)
Aug 18, 2008 35.94 37.03 35.23 35.32 1,373,547 -0.43(-1.22%)
Aug 15, 2008 35.40 36.20 35.19 35.76 1,633,865 -0.89(-2.44%)
Aug 14, 2008 36.99 37.95 36.56 36.65 1,622,200 -0.19(-0.52%)
Aug 13, 2008 34.74 36.84 34.74 36.84 1,425,062 +2.50(+7.29%)
Aug 12, 2008 33.42 34.77 33.17 34.34 1,110,563 +0.76(+2.28%)
Aug 11, 2008 34.38 34.43 32.38 33.58 1,254,797 -0.93(-2.71%)
Aug 08, 2008 36.33 36.41 34.07 34.51 1,996,839 -3.91(-10.18%)
Aug 07, 2008 38.23 38.76 37.84 38.42 629,890 -0.43(-1.12%)
Aug 06, 2008 37.63 39.40 37.47 38.86 1,227,353 +1.25(+3.32%)
Aug 05, 2008 38.03 38.32 37.48 37.61 1,085,631 -0.69(-1.81%)
Aug 04, 2008 39.45 40.34 37.49 38.30 918,282 -1.66(-4.15%)
Aug 01, 2008 40.31 40.97 39.52 39.96 1,204,727 -1.24(-3.01%)
Jul 31, 2008 40.70 42.13 40.34 41.20 1,411,522 +3.43(+9.08%)
Jul 30, 2008 37.56 37.90 37.07 37.77 1,685,267 +0.00(+0.00%)
Jul 29, 2008 37.77 39.50 37.69 37.77 885,523 -1.38(-3.54%)
Jul 28, 2008 39.32 39.82 38.83 39.16 801,289 +0.06(+0.16%)
Jul 25, 2008 37.71 39.22 37.59 39.09 639,686 +1.50(+3.98%)
Jul 24, 2008 38.12 38.64 36.76 37.59 1,481,419 -1.82(-4.62%)
Jul 23, 2008 40.51 40.77 39.31 39.41 1,153,600 -0.74(-1.84%)
Jul 22, 2008 40.88 41.26 39.93 40.15 773,420 -1.38(-3.31%)
Jul 21, 2008 40.48 41.79 40.08 41.53 766,343 +1.14(+2.81%)
Jul 18, 2008 40.35 41.14 39.94 40.39 1,125,503 -0.97(-2.34%)
Jul 17, 2008 42.62 43.75 41.14 41.36 1,315,274 -0.77(-1.83%)
Jul 16, 2008 43.24 43.61 41.69 42.13 1,266,362 -1.79(-4.07%)
Jul 15, 2008 43.82 45.31 43.58 43.92 2,365,918 -0.14(-0.31%)
Jul 14, 2008 41.34 44.25 40.69 44.06 1,521,475 +2.93(+7.12%)
Jul 11, 2008 39.25 41.33 39.25 41.13 1,448,121 +3.25(+8.59%)
Jul 10, 2008 36.98 38.20 36.88 37.88 774,677 +1.05(+2.84%)
Jul 09, 2008 36.62 37.52 36.47 36.83 711,512 +0.36(+0.99%)
Jul 08, 2008 35.56 36.63 35.29 36.47 813,745 +0.16(+0.44%)
Jul 07, 2008 36.47 36.68 35.62 36.31 760,979 -0.39(-1.05%)
Jul 04, 2008 36.94 37.15 35.99 36.69 1,023,872 +0.00(+0.00%)
Jul 03, 2008 36.94 37.15 35.99 36.69 1,023,872 -0.64(-1.72%)
Jul 02, 2008 37.63 37.75 36.94 37.34 926,429 -0.56(-1.47%)
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.