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 28.91 29.12 27.97 28.93 1,197,085 +0.43(+1.53%)
Oct 30, 2007 29.37 29.37 28.34 28.50 808,424 -1.22(-4.09%)
Oct 29, 2007 30.62 30.63 29.47 29.71 1,317,590 -0.30(-0.99%)
Oct 26, 2007 30.57 30.58 29.74 30.01 532,927 +0.44(+1.50%)
Oct 25, 2007 29.50 29.84 29.20 29.57 725,466 +0.58(+2.00%)
Oct 24, 2007 28.18 29.00 27.92 28.99 794,277 +0.71(+2.50%)
Oct 23, 2007 28.21 28.31 27.90 28.28 576,525 +0.61(+2.21%)
Oct 22, 2007 27.37 27.77 26.93 27.67 763,229 -0.20(-0.72%)
Oct 19, 2007 28.42 28.42 27.47 27.87 824,995 -0.10(-0.37%)
Oct 18, 2007 28.18 28.41 27.84 27.97 642,766 +0.63(+2.30%)
Oct 17, 2007 28.18 28.32 27.14 27.35 457,249 -0.30(-1.08%)
Oct 16, 2007 28.38 28.38 27.61 27.64 543,199 -0.74(-2.61%)
Oct 15, 2007 29.02 29.07 27.96 28.38 691,274 -0.06(-0.23%)
Oct 12, 2007 28.15 28.76 27.64 28.45 961,149 +0.99(+3.61%)
Oct 11, 2007 27.43 28.61 26.98 27.46 1,733,875 +0.98(+3.71%)
Oct 10, 2007 26.33 26.65 25.95 26.48 1,235,871 +1.07(+4.21%)
Oct 09, 2007 25.04 25.48 25.01 25.41 591,792 -0.19(-0.75%)
Oct 08, 2007 25.60 25.78 25.38 25.60 443,904 -0.15(-0.59%)
Oct 05, 2007 24.90 25.84 24.87 25.75 855,881 +0.88(+3.53%)
Oct 04, 2007 25.04 25.04 24.55 24.87 883,665 -0.23(-0.90%)
Oct 03, 2007 26.17 26.27 25.00 25.10 821,379 -0.58(-2.26%)
Oct 02, 2007 26.08 26.10 25.11 25.68 907,433 -1.36(-5.03%)
Oct 01, 2007 26.81 27.21 26.77 27.04 700,015 +0.28(+1.05%)
Sep 28, 2007 26.16 27.47 26.16 26.76 1,052,525 +1.27(+4.99%)
Sep 27, 2007 25.10 25.77 24.92 25.49 578,593 +1.08(+4.42%)
Sep 26, 2007 24.96 25.44 24.15 24.41 772,307 -0.52(-2.07%)
Sep 25, 2007 24.17 25.00 24.07 24.92 433,126 +0.05(+0.19%)
Sep 24, 2007 25.28 25.33 24.71 24.87 873,543 +0.32(+1.31%)
Sep 21, 2007 25.85 25.85 24.17 24.55 1,436,618 -0.52(-2.06%)
Sep 20, 2007 25.78 26.11 24.86 25.07 1,115,007 -0.05(-0.19%)
Sep 19, 2007 24.79 25.57 24.47 25.12 1,239,096 +1.09(+4.56%)
Sep 18, 2007 22.94 24.13 22.81 24.02 975,615 +1.54(+6.84%)
Sep 17, 2007 22.91 22.96 22.44 22.48 558,922 +0.12(+0.54%)
Sep 14, 2007 23.10 23.39 22.14 22.36 1,089,590 -0.97(-4.14%)
Sep 13, 2007 22.77 23.39 22.76 23.33 628,552 +0.27(+1.15%)
Sep 12, 2007 22.85 23.22 22.67 23.06 718,280 -0.35(-1.51%)
Sep 11, 2007 22.93 23.66 22.57 23.42 727,263 +0.43(+1.86%)
Sep 10, 2007 22.94 23.34 22.62 22.99 823,745 +0.06(+0.28%)
Sep 07, 2007 22.94 23.41 22.40 22.93 1,441,753 +1.04(+4.74%)
Sep 06, 2007 20.30 22.07 20.29 21.89 1,465,358 +1.75(+8.67%)
Sep 05, 2007 19.63 20.26 19.63 20.14 616,101 -0.02(-0.12%)
Sep 04, 2007 19.67 20.50 19.63 20.17 601,671 +0.89(+4.59%)
Aug 31, 2007 19.56 19.67 19.24 19.28 299,330 +0.16(+0.84%)
Aug 30, 2007 18.85 19.39 18.74 19.12 312,299 -0.02(-0.13%)
Aug 29, 2007 18.90 19.17 18.80 19.14 312,821 +0.43(+2.32%)
Aug 28, 2007 18.83 19.06 18.65 18.71 363,191 -0.47(-2.43%)
Aug 27, 2007 19.25 19.56 19.17 19.18 369,946 +0.14(+0.76%)
Aug 24, 2007 18.74 19.28 18.68 19.03 241,980 +0.33(+1.76%)
Aug 23, 2007 19.21 19.25 18.57 18.70 356,387 -0.40(-2.11%)
Aug 22, 2007 19.09 19.63 18.97 19.10 674,146 +0.47(+2.51%)
Aug 21, 2007 18.42 18.90 18.32 18.64 571,917 +0.27(+1.45%)
Aug 20, 2007 18.11 18.44 17.98 18.37 623,382 +0.51(+2.84%)
Aug 17, 2007 18.43 18.59 17.56 17.86 690,034 +0.46(+2.64%)
Aug 16, 2007 18.13 18.13 16.77 17.40 1,629,430 -1.13(-6.08%)
Aug 15, 2007 18.42 18.86 18.39 18.53 890,797 -0.52(-2.70%)
Aug 14, 2007 18.95 19.30 18.76 19.05 499,370 -0.32(-1.66%)
Aug 13, 2007 19.05 19.55 18.79 19.37 1,253,697 -0.29(-1.47%)
Aug 10, 2007 19.63 20.08 19.46 19.66 676,453 +0.08(+0.41%)
Aug 09, 2007 19.50 20.31 19.33 19.58 1,098,351 -0.13(-0.65%)
Aug 08, 2007 19.12 20.00 19.12 19.71 1,043,812 +0.93(+4.93%)
Aug 07, 2007 18.32 18.87 18.29 18.78 844,680 +0.16(+0.86%)
Aug 06, 2007 18.29 18.65 18.19 18.62 617,506 +0.22(+1.18%)
Aug 03, 2007 18.53 18.75 18.03 18.40 897,236 +0.30(+1.64%)
Aug 02, 2007 17.36 18.18 17.21 18.10 849,533 +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.