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 (%)
Jul 31, 2009 48.25 50.22 48.03 50.01 1,560,246 +1.87(+3.88%)
Jul 30, 2009 48.08 49.10 47.88 48.14 2,816,308 +0.10(+0.22%)
Jul 29, 2009 48.94 49.02 47.45 48.03 1,202,572 -0.83(-1.70%)
Jul 28, 2009 51.18 51.31 48.35 48.86 1,911,675 -4.00(-7.57%)
Jul 27, 2009 53.91 54.04 52.56 52.86 1,231,500 +0.15(+0.29%)
Jul 24, 2009 52.90 53.82 52.52 52.71 1,223,897 -0.79(-1.47%)
Jul 23, 2009 53.17 54.47 52.99 53.50 1,310,969 +0.60(+1.13%)
Jul 22, 2009 52.23 53.71 52.00 52.90 670,079 +0.17(+0.32%)
Jul 21, 2009 54.14 54.28 51.52 52.74 1,337,246 -0.99(-1.84%)
Jul 20, 2009 53.13 53.92 52.57 53.73 1,133,988 +2.22(+4.31%)
Jul 17, 2009 50.83 51.66 50.38 51.50 1,020,349 +0.91(+1.80%)
Jul 16, 2009 50.55 50.82 49.79 50.59 865,633 -0.33(-0.65%)
Jul 15, 2009 50.76 51.59 50.67 50.92 1,384,968 +1.64(+3.33%)
Jul 14, 2009 49.42 49.70 48.44 49.28 1,369,816 +0.92(+1.90%)
Jul 13, 2009 46.55 48.51 45.75 48.36 1,432,110 +1.09(+2.30%)
Jul 10, 2009 46.78 47.94 46.33 47.28 1,340,562 -0.14(-0.29%)
Jul 09, 2009 48.01 49.09 47.01 47.41 2,167,036 +0.71(+1.52%)
Jul 08, 2009 48.63 49.11 45.97 46.71 1,956,625 -2.22(-4.54%)
Jul 07, 2009 48.91 49.63 48.07 48.93 1,311,338 -0.30(-0.61%)
Jul 06, 2009 49.64 50.41 48.70 49.23 1,892,827 -2.77(-5.33%)
Jul 02, 2009 52.12 52.39 51.74 51.99 970,484 -2.14(-3.96%)
Jul 01, 2009 53.21 54.52 53.17 54.14 1,666,559 +2.48(+4.80%)
Jun 30, 2009 53.65 53.83 51.38 51.66 1,435,102 -1.98(-3.69%)
Jun 29, 2009 54.18 54.47 53.33 53.64 1,108,622 +0.05(+0.09%)
Jun 26, 2009 54.78 54.83 53.57 53.59 1,063,799 -1.18(-2.16%)
Jun 25, 2009 53.81 54.78 53.01 54.77 1,408,886 +1.31(+2.45%)
Jun 24, 2009 53.15 53.90 52.65 53.46 1,530,963 +1.59(+3.06%)
Jun 23, 2009 50.39 52.16 49.78 51.87 1,188,813 +2.25(+4.53%)
Jun 22, 2009 51.53 51.58 49.60 49.63 2,392,236 -3.29(-6.22%)
Jun 19, 2009 52.49 53.71 52.23 52.92 3,357,473 +2.08(+4.08%)
Jun 18, 2009 52.19 52.23 50.80 50.84 2,120,702 -1.64(-3.13%)
Jun 17, 2009 52.54 53.05 51.69 52.49 2,250,979 -1.13(-2.10%)
Jun 16, 2009 53.40 54.25 52.65 53.61 1,608,060 +0.44(+0.83%)
Jun 15, 2009 54.00 54.03 52.87 53.17 1,468,445 -1.30(-2.39%)
Jun 12, 2009 55.87 56.00 54.06 54.47 1,834,870 -2.62(-4.60%)
Jun 11, 2009 56.78 58.35 56.25 57.10 1,668,237 +0.20(+0.35%)
Jun 10, 2009 58.36 58.46 55.92 56.90 1,675,068 +0.12(+0.21%)
Jun 09, 2009 57.76 57.77 56.41 56.78 1,793,415 -0.26(-0.45%)
Jun 08, 2009 55.83 57.32 54.35 57.03 2,518,277 +1.86(+3.37%)
Jun 05, 2009 56.90 57.15 54.84 55.17 2,722,872 -2.95(-5.07%)
Jun 04, 2009 56.83 58.26 56.23 58.12 1,764,206 +1.33(+2.34%)
Jun 03, 2009 57.98 58.88 56.41 56.79 2,364,629 -2.74(-4.61%)
Jun 02, 2009 57.85 59.74 57.70 59.54 2,759,328 +2.78(+4.89%)
Jun 01, 2009 57.91 58.34 56.71 56.76 2,622,255 +0.56(+1.00%)
May 29, 2009 58.27 58.98 55.86 56.20 2,741,871 -0.06(-0.10%)
May 28, 2009 55.22 56.72 55.22 56.25 2,193,205 +2.59(+4.83%)
May 27, 2009 55.45 55.45 53.56 53.66 2,003,924 -0.97(-1.78%)
May 26, 2009 53.56 54.65 52.87 54.64 2,119,401 +0.91(+1.69%)
May 22, 2009 55.28 55.33 53.33 53.73 2,092,217 +0.22(+0.41%)
May 21, 2009 52.51 53.77 51.83 53.51 2,212,780 +0.37(+0.70%)
May 20, 2009 52.24 53.94 52.12 53.14 3,608,151 +2.70(+5.36%)
May 19, 2009 49.46 51.16 49.36 50.43 2,011,137 +1.99(+4.10%)
May 18, 2009 47.92 49.22 46.77 48.44 1,617,112 +0.52(+1.07%)
May 15, 2009 49.45 49.51 47.18 47.93 1,941,808 -0.75(-1.54%)
May 14, 2009 47.95 49.23 47.06 48.68 2,449,723 +2.66(+5.77%)
May 13, 2009 46.64 47.62 45.66 46.02 1,846,181 -2.13(-4.43%)
May 12, 2009 47.12 48.45 46.79 48.16 1,773,512 +1.52(+3.26%)
May 11, 2009 45.35 46.64 45.35 46.63 1,265,649 -0.08(-0.17%)
May 08, 2009 44.36 46.71 43.95 46.71 2,038,971 +3.61(+8.37%)
May 07, 2009 43.53 43.70 41.68 43.11 1,815,241 +0.70(+1.65%)
May 06, 2009 41.94 42.51 41.62 42.41 1,078,246 +2.16(+5.36%)
May 05, 2009 41.75 41.76 39.65 40.25 978,664 -1.01(-2.44%)
May 04, 2009 40.90 41.30 40.09 41.26 1,115,041 +1.36(+3.41%)
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.