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 (%)
Apr 30, 2008 35.43 36.76 35.43 36.58 1,063,821 +0.81(+2.27%)
Apr 29, 2008 36.62 37.31 35.64 35.77 835,140 -2.15(-5.66%)
Apr 28, 2008 38.79 38.91 37.60 37.92 610,888 -0.40(-1.05%)
Apr 25, 2008 39.59 39.71 38.05 38.32 740,755 -0.25(-0.65%)
Apr 24, 2008 40.26 40.27 38.43 38.57 1,108,376 -2.62(-6.36%)
Apr 23, 2008 42.33 42.33 40.87 41.19 787,977 -1.55(-3.63%)
Apr 22, 2008 42.96 43.74 42.66 42.74 480,710 -0.07(-0.17%)
Apr 21, 2008 43.03 43.22 42.50 42.81 558,871 -0.11(-0.26%)
Apr 18, 2008 42.47 43.04 41.60 42.92 725,545 -0.63(-1.46%)
Apr 17, 2008 44.01 44.06 43.08 43.56 485,690 -0.85(-1.92%)
Apr 16, 2008 43.66 44.97 43.19 44.41 817,262 +2.08(+4.92%)
Apr 15, 2008 42.29 42.59 41.77 42.33 360,196 +0.19(+0.46%)
Apr 14, 2008 40.65 42.42 40.38 42.14 708,977 +1.17(+2.84%)
Apr 11, 2008 41.99 42.30 40.93 40.97 800,321 -1.54(-3.63%)
Apr 10, 2008 41.89 42.57 41.28 42.51 465,737 +0.10(+0.23%)
Apr 09, 2008 42.41 43.00 42.02 42.42 783,643 -0.14(-0.34%)
Apr 08, 2008 42.03 43.32 42.02 42.56 660,853 -0.11(-0.26%)
Apr 07, 2008 42.37 43.40 42.13 42.68 734,785 +1.06(+2.55%)
Apr 04, 2008 40.14 41.68 40.14 41.61 821,763 +0.33(+0.80%)
Apr 03, 2008 39.77 41.73 39.56 41.28 1,064,952 +1.50(+3.78%)
Apr 02, 2008 37.45 39.98 37.34 39.78 1,576,388 +3.95(+11.01%)
Apr 01, 2008 35.86 36.17 34.53 35.84 1,443,477 -1.41(-3.78%)
Mar 31, 2008 38.20 38.39 36.58 37.24 616,326 -0.44(-1.17%)
Mar 28, 2008 37.21 38.11 36.74 37.68 825,039 +0.35(+0.93%)
Mar 27, 2008 39.67 39.80 37.17 37.34 979,883 -2.54(-6.37%)
Mar 26, 2008 38.58 39.99 38.42 39.88 854,066 +1.90(+5.02%)
Mar 25, 2008 37.22 38.16 36.78 37.97 850,369 +2.76(+7.85%)
Mar 24, 2008 35.31 36.36 34.74 35.21 728,964 -0.27(-0.77%)
Mar 21, 2008 35.14 36.49 34.41 35.48 2,504,609 +0.00(+0.00%)
Mar 20, 2008 35.14 36.49 34.41 35.48 2,504,609 -1.83(-4.91%)
Mar 19, 2008 41.07 41.21 36.86 37.31 2,597,206 -3.54(-8.66%)
Mar 18, 2008 42.87 43.21 40.70 40.85 1,149,949 -1.22(-2.90%)
Mar 17, 2008 42.63 43.75 41.34 42.07 840,640 -1.04(-2.41%)
Mar 14, 2008 43.16 43.28 42.04 43.11 630,273 +0.28(+0.66%)
Mar 13, 2008 42.97 43.47 42.30 42.83 845,028 +0.39(+0.93%)
Mar 12, 2008 43.40 43.40 42.20 42.43 588,467 +0.11(+0.27%)
Mar 11, 2008 41.51 42.36 40.91 42.32 1,038,904 +2.75(+6.95%)
Mar 10, 2008 42.14 42.22 39.40 39.57 1,303,885 -3.55(-8.24%)
Mar 07, 2008 43.90 44.27 42.80 43.13 628,738 -1.60(-3.58%)
Mar 06, 2008 44.31 45.13 43.56 44.72 1,114,246 +1.07(+2.45%)
Mar 05, 2008 42.39 44.24 42.24 43.66 985,448 +1.87(+4.48%)
Mar 04, 2008 43.23 43.66 41.05 41.78 999,404 -1.55(-3.58%)
Mar 03, 2008 42.36 43.35 42.26 43.33 804,150 +1.83(+4.42%)
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%)
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.