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 28, 2011 66.17 66.77 64.98 65.74 459,760 -0.28(-0.43%)
Feb 25, 2011 65.35 66.03 64.88 66.03 439,503 +1.41(+2.17%)
Feb 24, 2011 66.07 66.14 64.55 64.62 589,556 -0.94(-1.44%)
Feb 23, 2011 65.86 66.66 65.44 65.57 773,639 +0.07(+0.11%)
Feb 22, 2011 67.68 67.76 65.33 65.49 1,658,982 -0.89(-1.34%)
Feb 18, 2011 64.88 67.13 64.62 66.38 1,538,104 +2.21(+3.44%)
Feb 17, 2011 63.68 64.59 63.66 64.18 697,461 +0.27(+0.42%)
Feb 16, 2011 63.34 64.07 62.68 63.91 1,106,673 +0.50(+0.79%)
Feb 15, 2011 63.52 63.74 63.08 63.41 946,724 +0.27(+0.42%)
Feb 14, 2011 62.99 63.43 62.94 63.14 766,539 +0.68(+1.09%)
Feb 11, 2011 63.55 64.06 62.32 62.46 947,752 -1.41(-2.21%)
Feb 10, 2011 63.90 64.05 63.25 63.87 884,899 -1.04(-1.60%)
Feb 09, 2011 66.21 66.62 64.89 64.91 823,976 -1.80(-2.69%)
Feb 08, 2011 67.07 67.24 65.78 66.70 1,153,324 +0.17(+0.25%)
Feb 07, 2011 66.27 67.71 65.64 66.54 924,532 +1.69(+2.61%)
Feb 04, 2011 65.61 65.61 64.37 64.84 906,368 -0.31(-0.47%)
Feb 03, 2011 64.15 65.50 63.29 65.15 907,107 +1.42(+2.23%)
Feb 02, 2011 64.48 64.86 63.51 63.73 1,095,276 -0.14(-0.22%)
Feb 01, 2011 62.83 63.94 62.42 63.87 1,074,143 +1.84(+2.97%)
Jan 31, 2011 62.18 62.39 61.23 62.03 974,322 +0.05(+0.08%)
Jan 28, 2011 61.58 62.79 61.18 61.98 1,626,180 +0.34(+0.55%)
Jan 27, 2011 63.19 63.54 61.49 61.64 1,686,210 -0.77(-1.23%)
Jan 26, 2011 62.06 63.05 60.86 62.41 2,470,470 +0.54(+0.86%)
Jan 25, 2011 62.86 63.39 61.43 61.88 1,811,940 -2.42(-3.77%)
Jan 24, 2011 64.82 65.37 63.93 64.30 873,062 -0.19(-0.30%)
Jan 21, 2011 65.04 65.35 64.39 64.50 1,107,199 -0.08(-0.13%)
Jan 20, 2011 64.99 65.08 63.58 64.58 1,802,758 -2.12(-3.17%)
Jan 19, 2011 67.58 67.75 66.39 66.69 1,091,701 -0.81(-1.20%)
Jan 18, 2011 66.00 67.76 65.88 67.50 1,108,435 +1.57(+2.37%)
Jan 14, 2011 65.20 66.28 65.08 65.94 1,058,337 +0.36(+0.54%)
Jan 13, 2011 66.75 66.76 65.18 65.58 797,850 -0.59(-0.89%)
Jan 12, 2011 66.50 66.56 65.55 66.17 766,464 +0.15(+0.22%)
Jan 11, 2011 65.70 66.29 65.42 66.03 814,828 +1.01(+1.55%)
Jan 10, 2011 64.19 65.28 64.02 65.02 964,128 +0.71(+1.10%)
Jan 07, 2011 63.88 64.88 63.34 64.32 1,162,282 +0.14(+0.21%)
Jan 06, 2011 65.25 65.42 63.71 64.18 1,517,884 +0.79(+1.24%)
Jan 05, 2011 64.48 64.48 62.95 63.39 1,534,860 -2.04(-3.11%)
Jan 04, 2011 65.88 65.94 64.81 65.43 1,069,900 -0.75(-1.13%)
Jan 03, 2011 66.98 67.57 66.00 66.17 733,424 -0.59(-0.89%)
Dec 31, 2010 66.51 67.41 66.50 66.77 346,913 +0.36(+0.54%)
Dec 30, 2010 67.22 68.34 66.12 66.41 854,194 -1.57(-2.31%)
Dec 29, 2010 68.07 68.39 67.60 67.98 543,858 -0.24(-0.36%)
Dec 28, 2010 66.87 68.59 66.82 68.23 731,969 +2.08(+3.15%)
Dec 27, 2010 67.30 67.37 65.41 66.14 677,097 -2.14(-3.14%)
Dec 23, 2010 68.47 69.11 67.86 68.28 685,195 -0.11(-0.15%)
Dec 22, 2010 68.71 69.00 68.37 68.39 680,418 -0.37(-0.54%)
Dec 21, 2010 70.67 70.87 68.36 68.76 1,780,216 -1.93(-2.73%)
Dec 20, 2010 71.06 71.24 70.12 70.69 717,552 -0.06(-0.09%)
Dec 17, 2010 70.33 70.79 70.03 70.76 1,483,361 -0.41(-0.58%)
Dec 16, 2010 71.03 71.54 69.88 71.17 1,164,786 -0.31(-0.43%)
Dec 15, 2010 72.17 72.71 70.97 71.48 1,080,013 -1.48(-2.03%)
Dec 14, 2010 74.07 74.49 72.50 72.96 860,017 -1.01(-1.37%)
Dec 13, 2010 73.13 74.85 72.84 73.98 860,764 +1.34(+1.84%)
Dec 10, 2010 71.92 72.81 70.98 72.64 1,180,332 +0.58(+0.80%)
Dec 09, 2010 72.60 72.73 71.36 72.06 810,093 -0.37(-0.52%)
Dec 08, 2010 74.40 74.66 72.05 72.43 1,347,133 -1.54(-2.08%)
Dec 07, 2010 77.15 77.30 73.80 73.98 1,177,963 -1.81(-2.39%)
Dec 06, 2010 74.19 76.13 74.09 75.78 1,101,360 -0.11(-0.15%)
Dec 03, 2010 77.56 77.62 75.68 75.90 1,302,273 -0.54(-0.70%)
Dec 02, 2010 76.30 77.06 76.15 76.43 1,049,638 +0.16(+0.22%)
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.