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, 2007 18.54 18.85 18.21 18.40 588,370 -0.07(-0.39%)
Jul 30, 2007 18.10 18.58 18.02 18.48 416,370 +0.43(+2.41%)
Jul 27, 2007 18.10 18.37 17.81 18.04 426,656 -0.34(-1.84%)
Jul 26, 2007 18.57 18.82 17.84 18.38 610,054 -0.47(-2.52%)
Jul 25, 2007 19.10 19.21 18.38 18.85 477,575 -0.35(-1.84%)
Jul 24, 2007 19.65 19.65 19.10 19.21 358,697 -0.27(-1.40%)
Jul 23, 2007 19.45 19.63 19.23 19.48 294,275 +0.15(+0.79%)
Jul 20, 2007 19.14 19.43 19.11 19.33 555,445 -0.05(-0.25%)
Jul 19, 2007 19.27 19.53 19.07 19.38 461,484 +0.16(+0.84%)
Jul 18, 2007 18.53 19.25 18.48 19.22 781,708 +0.39(+2.05%)
Jul 17, 2007 18.67 19.07 18.67 18.83 524,669 +0.19(+1.04%)
Jul 16, 2007 18.61 18.83 18.30 18.64 373,966 -0.10(-0.51%)
Jul 13, 2007 18.62 19.24 18.49 18.73 611,362 -0.19(-1.02%)
Jul 12, 2007 18.63 18.94 18.63 18.93 417,801 +0.43(+2.30%)
Jul 11, 2007 18.40 18.53 18.24 18.50 429,965 -0.07(-0.39%)
Jul 10, 2007 18.24 18.90 18.19 18.57 645,410 +0.18(+1.00%)
Jul 09, 2007 18.22 18.51 18.14 18.39 626,007 +0.14(+0.79%)
Jul 06, 2007 17.61 18.35 17.56 18.24 817,027 +0.47(+2.62%)
Jul 05, 2007 17.65 17.86 17.56 17.78 364,697 +0.04(+0.23%)
Jul 03, 2007 17.89 17.97 17.71 17.74 143,397 -0.18(-0.99%)
Jul 02, 2007 17.86 17.98 17.65 17.91 523,918 +0.08(+0.45%)
Jun 29, 2007 17.57 17.87 17.50 17.83 373,117 +0.21(+1.19%)
Jun 28, 2007 17.50 17.91 17.49 17.62 612,967 -0.03(-0.18%)
Jun 27, 2007 16.87 17.67 16.80 17.66 523,198 +0.45(+2.62%)
Jun 26, 2007 17.36 17.39 16.80 17.21 498,369 -0.11(-0.65%)
Jun 25, 2007 17.50 17.71 17.32 17.32 376,029 -0.59(-3.28%)
Jun 22, 2007 17.81 18.00 17.59 17.91 326,667 -0.06(-0.36%)
Jun 21, 2007 17.72 17.99 17.54 17.97 356,044 +0.12(+0.68%)
Jun 20, 2007 18.26 18.28 17.83 17.85 343,547 -0.42(-2.29%)
Jun 19, 2007 17.96 18.32 17.95 18.27 359,971 +0.02(+0.13%)
Jun 18, 2007 18.20 18.36 18.11 18.24 366,690 -0.06(-0.35%)
Jun 15, 2007 18.18 18.31 18.07 18.31 436,121 +0.14(+0.75%)
Jun 14, 2007 17.99 18.25 17.98 18.17 253,585 +0.22(+1.21%)
Jun 13, 2007 17.87 18.03 17.76 17.95 329,984 +0.16(+0.90%)
Jun 12, 2007 17.89 18.10 17.75 17.79 353,501 -0.39(-2.12%)
Jun 11, 2007 18.16 18.48 18.03 18.18 340,756 +0.10(+0.53%)
Jun 08, 2007 18.09 18.21 17.61 18.08 767,219 -0.09(-0.49%)
Jun 07, 2007 18.55 18.87 18.09 18.17 734,444 -0.81(-4.28%)
Jun 06, 2007 19.12 19.21 18.81 18.98 317,741 -0.51(-2.64%)
Jun 05, 2007 19.29 19.53 19.06 19.50 381,140 +0.06(+0.33%)
Jun 04, 2007 19.22 19.47 18.97 19.43 416,733 +0.14(+0.71%)
Jun 01, 2007 19.03 19.30 18.95 19.30 387,705 +0.46(+2.43%)
May 31, 2007 18.58 18.89 18.58 18.84 521,837 +0.41(+2.23%)
May 30, 2007 18.30 18.46 18.12 18.43 298,584 +0.00(+0.00%)
May 29, 2007 18.78 18.79 18.36 18.43 194,577 -0.13(-0.69%)
May 25, 2007 18.50 18.61 18.26 18.56 547,168 +0.41(+2.26%)
May 24, 2007 19.05 19.17 18.12 18.15 576,997 -0.85(-4.48%)
May 23, 2007 19.17 19.23 18.83 19.00 442,277 +0.17(+0.90%)
May 22, 2007 19.31 19.35 18.80 18.83 417,165 -0.59(-3.02%)
May 21, 2007 19.34 19.54 19.25 19.42 464,607 +0.17(+0.88%)
May 18, 2007 19.15 19.39 19.13 19.25 416,544 +0.29(+1.53%)
May 17, 2007 19.20 19.22 18.73 18.96 711,438 -0.27(-1.42%)
May 16, 2007 19.36 19.64 19.05 19.23 554,847 +0.01(+0.04%)
May 15, 2007 19.25 19.65 19.18 19.22 453,376 +0.10(+0.55%)
May 14, 2007 19.22 19.49 18.59 19.12 778,330 -0.36(-1.86%)
May 11, 2007 19.37 19.50 19.33 19.48 310,653 +0.23(+1.17%)
May 10, 2007 19.41 19.63 19.07 19.26 430,716 -0.69(-3.47%)
May 09, 2007 19.78 20.09 19.73 19.95 257,137 -0.02(-0.12%)
May 08, 2007 19.62 20.11 19.57 19.97 405,953 +0.01(+0.04%)
May 07, 2007 20.05 20.20 19.87 19.96 333,452 -0.02(-0.08%)
May 04, 2007 20.28 20.49 19.88 19.98 348,842 +0.01(+0.04%)
May 03, 2007 19.81 20.10 19.69 19.97 186,403 +0.31(+1.55%)
May 02, 2007 19.28 19.75 19.19 19.67 350,004 +0.36(+1.87%)
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.