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, 2007 28.86 29.08 27.92 28.88 1,199,060 +0.43(+1.53%)
Oct 30, 2007 29.32 29.32 28.30 28.45 809,758 -1.21(-4.09%)
Oct 29, 2007 30.57 30.58 29.42 29.66 1,319,764 -0.30(-0.99%)
Oct 26, 2007 30.52 30.53 29.70 29.96 533,807 +0.44(+1.50%)
Oct 25, 2007 29.45 29.79 29.15 29.52 726,663 +0.58(+2.00%)
Oct 24, 2007 28.13 28.96 27.87 28.94 795,588 +0.71(+2.50%)
Oct 23, 2007 28.16 28.27 27.86 28.23 577,476 +0.61(+2.21%)
Oct 22, 2007 27.32 27.73 26.88 27.62 764,488 -0.20(-0.72%)
Oct 19, 2007 28.37 28.37 27.42 27.82 826,357 -0.10(-0.37%)
Oct 18, 2007 28.14 28.36 27.80 27.93 643,826 +0.63(+2.30%)
Oct 17, 2007 28.13 28.27 27.10 27.30 458,003 -0.30(-1.08%)
Oct 16, 2007 28.33 28.33 27.57 27.60 544,096 -0.74(-2.61%)
Oct 15, 2007 28.97 29.02 27.91 28.34 692,414 -0.06(-0.23%)
Oct 12, 2007 28.10 28.72 27.60 28.40 962,735 +0.99(+3.61%)
Oct 11, 2007 27.39 28.56 26.93 27.41 1,736,735 +0.98(+3.71%)
Oct 10, 2007 26.29 26.60 25.90 26.43 1,237,910 +1.07(+4.21%)
Oct 09, 2007 25.00 25.44 24.97 25.36 592,768 -0.19(-0.75%)
Oct 08, 2007 25.56 25.74 25.34 25.56 444,636 -0.15(-0.59%)
Oct 05, 2007 24.86 25.80 24.83 25.71 857,293 +0.88(+3.53%)
Oct 04, 2007 24.99 24.99 24.51 24.83 885,123 -0.23(-0.90%)
Oct 03, 2007 26.13 26.22 24.96 25.06 822,735 -0.58(-2.26%)
Oct 02, 2007 26.04 26.06 25.07 25.64 908,930 -1.36(-5.03%)
Oct 01, 2007 26.77 27.16 26.72 27.00 701,170 +0.28(+1.05%)
Sep 28, 2007 26.12 27.43 26.12 26.71 1,054,261 +1.27(+4.99%)
Sep 27, 2007 25.06 25.73 24.88 25.44 579,548 +1.08(+4.42%)
Sep 26, 2007 24.92 25.40 24.11 24.37 773,582 -0.51(-2.07%)
Sep 25, 2007 24.13 24.96 24.03 24.88 433,841 +0.05(+0.19%)
Sep 24, 2007 25.24 25.29 24.67 24.83 874,985 +0.32(+1.31%)
Sep 21, 2007 25.81 25.81 24.13 24.51 1,438,988 -0.51(-2.06%)
Sep 20, 2007 25.73 26.07 24.82 25.03 1,116,846 -0.05(-0.19%)
Sep 19, 2007 24.75 25.53 24.43 25.07 1,241,140 +1.09(+4.56%)
Sep 18, 2007 22.90 24.09 22.77 23.98 977,225 +1.54(+6.84%)
Sep 17, 2007 22.87 22.92 22.41 22.45 559,844 +0.12(+0.54%)
Sep 14, 2007 23.06 23.35 22.10 22.33 1,091,388 -0.96(-4.14%)
Sep 13, 2007 22.74 23.35 22.72 23.29 629,589 +0.27(+1.15%)
Sep 12, 2007 22.81 23.19 22.63 23.03 719,465 -0.35(-1.51%)
Sep 11, 2007 22.90 23.62 22.54 23.38 728,463 +0.43(+1.86%)
Sep 10, 2007 22.90 23.30 22.58 22.95 825,104 +0.06(+0.28%)
Sep 07, 2007 22.90 23.37 22.37 22.89 1,444,132 +1.04(+4.74%)
Sep 06, 2007 20.27 22.04 20.25 21.85 1,467,776 +1.74(+8.67%)
Sep 05, 2007 19.60 20.23 19.59 20.11 617,118 -0.02(-0.12%)
Sep 04, 2007 19.63 20.47 19.59 20.13 602,664 +0.88(+4.59%)
Aug 31, 2007 19.53 19.64 19.21 19.25 299,824 +0.16(+0.84%)
Aug 30, 2007 18.81 19.36 18.71 19.09 312,814 -0.02(-0.13%)
Aug 29, 2007 18.87 19.14 18.77 19.11 313,337 +0.43(+2.32%)
Aug 28, 2007 18.80 19.03 18.62 18.68 363,790 -0.47(-2.43%)
Aug 27, 2007 19.22 19.53 19.14 19.14 370,556 +0.14(+0.76%)
Aug 24, 2007 18.71 19.25 18.65 19.00 242,379 +0.33(+1.76%)
Aug 23, 2007 19.18 19.22 18.54 18.67 356,975 -0.40(-2.11%)
Aug 22, 2007 19.06 19.60 18.93 19.07 675,258 +0.47(+2.51%)
Aug 21, 2007 18.39 18.87 18.29 18.61 572,861 +0.27(+1.45%)
Aug 20, 2007 18.08 18.41 17.95 18.34 624,410 +0.51(+2.84%)
Aug 17, 2007 18.40 18.56 17.53 17.83 691,173 +0.46(+2.64%)
Aug 16, 2007 18.10 18.10 16.74 17.38 1,632,118 -1.13(-6.08%)
Aug 15, 2007 18.39 18.83 18.36 18.50 892,266 -0.51(-2.70%)
Aug 14, 2007 18.92 19.27 18.73 19.01 500,193 -0.32(-1.66%)
Aug 13, 2007 19.01 19.51 18.76 19.34 1,255,766 -0.29(-1.47%)
Aug 10, 2007 19.60 20.04 19.42 19.63 677,569 +0.08(+0.41%)
Aug 09, 2007 19.46 20.28 19.30 19.55 1,100,163 -0.13(-0.65%)
Aug 08, 2007 19.09 19.96 19.09 19.67 1,045,534 +0.92(+4.93%)
Aug 07, 2007 18.29 18.84 18.26 18.75 846,074 +0.16(+0.86%)
Aug 06, 2007 18.26 18.62 18.16 18.59 618,525 +0.22(+1.18%)
Aug 03, 2007 18.50 18.72 18.00 18.37 898,717 +0.30(+1.65%)
Aug 02, 2007 17.33 18.15 17.18 18.07 850,935 +0.10(+0.54%)
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.