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 (%)
Feb 26, 2010 56.86 58.13 56.11 58.01 1,381,502 +0.60(+1.04%)
Feb 25, 2010 54.77 57.60 54.65 57.42 2,288,552 +1.29(+2.30%)
Feb 24, 2010 55.52 57.26 55.51 56.13 1,230,206 -0.29(-0.51%)
Feb 23, 2010 57.74 57.99 55.87 56.42 1,295,848 -1.94(-3.32%)
Feb 22, 2010 58.89 58.99 58.19 58.35 826,759 -0.23(-0.40%)
Feb 19, 2010 58.21 59.09 57.71 58.59 1,163,226 -0.89(-1.50%)
Feb 18, 2010 58.97 60.07 58.83 59.48 845,450 +0.58(+0.98%)
Feb 17, 2010 59.81 60.12 58.58 58.90 923,362 -0.47(-0.80%)
Feb 16, 2010 58.28 59.75 58.13 59.38 1,308,949 +2.51(+4.41%)
Feb 12, 2010 56.23 56.87 56.87 56.87 1,116,372 -1.17(-2.01%)
Feb 11, 2010 55.90 58.35 55.19 58.03 1,292,886 +2.30(+4.12%)
Feb 10, 2010 56.63 57.05 55.00 55.73 803,632 -1.13(-1.98%)
Feb 09, 2010 56.34 57.26 55.57 56.86 1,488,043 +2.33(+4.27%)
Feb 08, 2010 55.88 56.54 54.39 54.53 1,293,311 -1.47(-2.63%)
Feb 05, 2010 53.56 56.00 52.17 56.00 2,382,782 +1.92(+3.55%)
Feb 04, 2010 56.16 56.18 53.89 54.08 1,480,317 -3.40(-5.91%)
Feb 03, 2010 58.85 59.47 57.31 57.48 1,017,137 -1.37(-2.34%)
Feb 02, 2010 58.85 59.24 58.08 58.85 1,155,088 +0.39(+0.66%)
Feb 01, 2010 56.57 58.47 56.37 58.47 1,098,039 +3.07(+5.54%)
Jan 29, 2010 57.15 57.77 55.12 55.40 1,104,135 -1.87(-3.27%)
Jan 28, 2010 58.11 58.17 55.47 57.27 1,194,446 -0.23(-0.41%)
Jan 27, 2010 58.39 58.80 56.06 57.50 1,282,805 -0.60(-1.04%)
Jan 26, 2010 58.17 59.05 57.65 58.11 1,201,249 -1.26(-2.13%)
Jan 25, 2010 60.09 60.44 58.99 59.37 923,392 -0.25(-0.42%)
Jan 22, 2010 59.02 60.68 58.71 59.62 1,868,611 -0.76(-1.26%)
Jan 21, 2010 62.86 63.54 60.38 60.38 1,868,505 -3.39(-5.32%)
Jan 20, 2010 64.24 64.24 62.75 63.77 1,424,042 -2.13(-3.23%)
Jan 19, 2010 66.09 66.46 65.71 65.90 1,200,294 +0.47(+0.72%)
Jan 15, 2010 66.63 65.43 65.43 65.43 1,285,470 -1.41(-2.10%)
Jan 14, 2010 66.56 67.32 66.11 66.83 602,735 -0.06(-0.10%)
Jan 13, 2010 66.70 67.00 65.33 66.90 875,184 +1.18(+1.80%)
Jan 12, 2010 67.20 67.92 64.80 65.72 1,176,119 -2.57(-3.77%)
Jan 11, 2010 69.33 69.62 67.91 68.29 977,056 +0.10(+0.14%)
Jan 08, 2010 67.79 68.21 66.95 68.19 1,066,557 +0.76(+1.13%)
Jan 07, 2010 67.78 68.08 66.83 67.43 1,033,383 -0.34(-0.50%)
Jan 06, 2010 67.01 68.67 66.95 67.77 1,531,583 +1.62(+2.44%)
Jan 05, 2010 66.36 66.97 65.18 66.15 1,292,614 +0.05(+0.07%)
Jan 04, 2010 66.10 66.46 65.65 66.10 963,031 +2.50(+3.93%)
Dec 31, 2009 64.64 63.60 63.60 63.60 682,241 -0.27(-0.42%)
Dec 30, 2009 64.05 64.47 63.58 63.87 716,098 -0.78(-1.21%)
Dec 29, 2009 65.97 65.97 64.62 64.65 887,849 -0.67(-1.03%)
Dec 28, 2009 66.14 66.30 64.82 65.32 622,610 -0.16(-0.25%)
Dec 24, 2009 66.44 67.11 65.38 65.48 372,616 -0.53(-0.80%)
Dec 23, 2009 64.08 66.14 63.72 66.01 1,788,102 +1.66(+2.59%)
Dec 22, 2009 63.65 64.49 63.02 64.35 1,629,589 +0.41(+0.64%)
Dec 21, 2009 64.62 64.75 63.09 63.94 1,132,782 -0.65(-1.01%)
Dec 18, 2009 64.19 64.80 63.27 64.59 3,273,885 +2.07(+3.32%)
Dec 17, 2009 65.19 65.26 62.51 62.52 2,312,082 -3.83(-5.77%)
Dec 16, 2009 65.62 66.61 65.32 66.34 1,823,474 +2.03(+3.16%)
Dec 15, 2009 65.19 65.87 64.18 64.31 1,637,588 -2.08(-3.14%)
Dec 14, 2009 66.17 66.40 64.93 66.39 1,074,771 +1.46(+2.25%)
Dec 11, 2009 65.87 66.25 64.61 64.93 1,963,980 -0.15(-0.23%)
Dec 10, 2009 65.69 66.05 64.70 65.08 1,188,691 -0.32(-0.49%)
Dec 09, 2009 63.87 65.64 63.86 65.40 1,988,906 +1.49(+2.34%)
Dec 08, 2009 64.94 65.29 63.62 63.91 2,229,819 -2.27(-3.42%)
Dec 07, 2009 64.66 67.58 64.24 66.17 2,646,891 +0.10(+0.15%)
Dec 04, 2009 68.91 68.91 65.10 66.08 3,903,729 -2.93(-4.25%)
Dec 03, 2009 70.06 71.23 68.42 69.01 2,054,872 -1.74(-2.45%)
Dec 02, 2009 71.78 71.96 70.37 70.75 2,139,182 -0.34(-0.47%)
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.