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 (%)
Oct 31, 2008 24.31 25.85 23.74 24.92 861,493 +0.02(+0.10%)
Oct 30, 2008 25.11 26.08 22.65 24.90 1,177,662 -0.27(-1.05%)
Oct 29, 2008 22.40 25.65 22.17 25.16 1,612,335 +4.06(+19.23%)
Oct 28, 2008 19.71 21.30 18.70 21.10 1,026,815 +2.16(+11.41%)
Oct 27, 2008 19.73 20.88 18.93 18.94 1,205,167 -1.75(-8.47%)
Oct 24, 2008 17.91 20.88 17.91 20.69 1,866,375 +1.85(+9.81%)
Oct 23, 2008 18.62 20.96 18.44 18.85 1,605,499 -0.86(-4.36%)
Oct 22, 2008 23.07 23.07 19.42 19.71 1,479,277 -4.35(-18.08%)
Oct 21, 2008 25.01 25.46 23.67 24.05 1,391,499 -1.65(-6.41%)
Oct 20, 2008 24.11 25.80 23.64 25.70 1,083,762 +1.82(+7.60%)
Oct 17, 2008 23.45 25.24 23.04 23.89 1,191,839 -0.27(-1.10%)
Oct 16, 2008 27.37 27.37 23.00 24.15 1,847,504 -1.55(-6.04%)
Oct 15, 2008 28.93 29.05 25.55 25.70 1,442,186 -4.03(-13.57%)
Oct 14, 2008 30.83 31.20 28.64 29.74 1,503,091 +0.19(+0.65%)
Oct 13, 2008 31.69 31.75 29.00 29.54 1,766,451 +1.26(+4.46%)
Oct 10, 2008 32.89 33.16 27.18 28.28 2,013,631 -2.69(-8.69%)
Oct 09, 2008 31.91 32.11 30.10 30.97 1,846,064 -2.46(-7.36%)
Oct 08, 2008 30.34 34.04 29.34 33.43 3,053,529 +6.20(+22.79%)
Oct 07, 2008 31.16 31.16 27.16 27.23 1,454,658 +0.34(+1.26%)
Oct 06, 2008 28.91 29.08 24.85 26.89 1,679,705 -1.04(-3.74%)
Oct 03, 2008 27.78 30.09 27.49 27.94 1,668,061 -0.35(-1.25%)
Oct 02, 2008 30.96 31.02 28.29 28.29 1,790,146 -4.26(-13.09%)
Oct 01, 2008 32.93 33.75 32.07 32.55 942,940 -0.43(-1.29%)
Sep 30, 2008 33.10 33.63 31.96 32.97 1,194,553 +0.18(+0.56%)
Sep 29, 2008 31.51 33.73 30.96 32.79 1,171,765 -0.25(-0.75%)
Sep 26, 2008 33.79 35.08 32.95 33.04 1,373,045 -0.92(-2.70%)
Sep 25, 2008 35.33 36.03 33.96 33.96 1,128,271 -1.77(-4.95%)
Sep 24, 2008 36.13 36.76 35.23 35.72 1,017,332 -0.46(-1.27%)
Sep 23, 2008 37.11 37.48 35.63 36.18 1,413,779 -1.21(-3.22%)
Sep 22, 2008 34.41 37.64 33.66 37.39 2,452,187 +5.26(+16.39%)
Sep 19, 2008 32.79 33.32 31.18 32.12 3,306,590 +0.31(+0.99%)
Sep 18, 2008 31.94 33.73 31.21 31.81 3,449,697 +0.99(+3.21%)
Sep 17, 2008 26.81 31.35 26.36 30.82 3,950,825 +3.42(+12.46%)
Sep 16, 2008 25.11 27.97 24.98 27.41 1,450,777 +0.24(+0.89%)
Sep 15, 2008 27.70 28.50 27.00 27.16 1,723,858 -1.45(-5.08%)
Sep 12, 2008 26.86 28.79 26.65 28.62 2,224,888 +1.85(+6.90%)
Sep 11, 2008 26.50 27.45 25.40 26.77 1,539,647 -0.84(-3.03%)
Sep 10, 2008 26.55 27.64 25.56 27.61 2,130,998 +1.51(+5.79%)
Sep 09, 2008 28.13 28.39 25.85 26.10 2,121,662 -2.97(-10.20%)
Sep 08, 2008 30.94 31.01 28.95 29.06 1,240,617 -0.63(-2.14%)
Sep 05, 2008 30.32 30.60 28.76 29.70 1,780,177 +0.01(+0.03%)
Sep 04, 2008 30.96 31.31 29.29 29.69 1,464,253 -1.49(-4.79%)
Sep 03, 2008 32.36 32.94 30.70 31.18 1,351,920 -1.10(-3.41%)
Sep 02, 2008 32.00 32.73 31.68 32.28 1,377,067 -2.99(-8.48%)
Aug 29, 2008 36.04 36.08 35.24 35.27 605,467 -0.85(-2.36%)
Aug 28, 2008 36.09 36.77 35.68 36.13 1,036,276 +0.47(+1.31%)
Aug 27, 2008 35.21 35.80 35.14 35.66 845,134 +0.96(+2.78%)
Aug 26, 2008 33.85 35.00 33.76 34.69 942,084 -0.14(-0.42%)
Aug 25, 2008 34.59 35.52 34.51 34.84 561,183 -0.09(-0.25%)
Aug 22, 2008 34.79 35.33 33.92 34.93 929,836 -0.73(-2.05%)
Aug 21, 2008 36.53 36.53 35.23 35.66 2,155,104 +0.87(+2.49%)
Aug 20, 2008 35.39 35.45 34.20 34.79 1,638,325 -0.01(-0.02%)
Aug 19, 2008 34.97 35.67 34.57 34.80 1,371,797 -0.47(-1.32%)
Aug 18, 2008 35.88 36.97 35.17 35.27 1,375,813 -0.43(-1.22%)
Aug 15, 2008 35.35 36.14 35.14 35.70 1,636,560 -0.89(-2.44%)
Aug 14, 2008 36.93 37.89 36.49 36.59 1,624,877 -0.19(-0.52%)
Aug 13, 2008 34.68 36.78 34.68 36.78 1,427,414 +2.50(+7.29%)
Aug 12, 2008 33.37 34.71 33.12 34.28 1,112,395 +0.76(+2.28%)
Aug 11, 2008 34.32 34.37 32.32 33.52 1,256,867 -0.93(-2.71%)
Aug 08, 2008 36.27 36.35 34.01 34.45 2,000,133 -3.91(-10.18%)
Aug 07, 2008 38.17 38.70 37.77 38.36 630,929 -0.43(-1.12%)
Aug 06, 2008 37.57 39.34 37.41 38.79 1,229,378 +1.25(+3.32%)
Aug 05, 2008 37.97 38.25 37.42 37.55 1,087,423 -0.69(-1.81%)
Aug 04, 2008 39.38 40.27 37.43 38.24 919,797 -1.66(-4.15%)
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.