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 (%)
Dec 31, 2007 36.99 37.66 36.80 37.13 194,553 -0.15(-0.40%)
Dec 28, 2007 36.67 37.57 36.57 37.28 384,381 +0.26(+0.70%)
Dec 27, 2007 37.40 37.48 36.71 37.02 263,674 +0.40(+1.09%)
Dec 26, 2007 35.58 36.89 35.58 36.62 370,699 +1.23(+3.48%)
Dec 24, 2007 35.55 35.94 35.12 35.39 119,852 -0.26(-0.73%)
Dec 21, 2007 34.96 35.72 34.86 35.65 820,531 +1.41(+4.12%)
Dec 20, 2007 33.58 34.45 33.31 34.24 258,744 +0.31(+0.91%)
Dec 19, 2007 33.17 34.34 33.02 33.93 406,884 +0.06(+0.18%)
Dec 18, 2007 33.12 34.08 32.92 33.87 586,504 +1.35(+4.15%)
Dec 17, 2007 33.05 33.34 32.25 32.52 581,123 -1.51(-4.44%)
Dec 14, 2007 33.92 34.32 33.59 34.03 466,838 -0.44(-1.28%)
Dec 13, 2007 35.55 35.55 33.87 34.47 467,595 -1.58(-4.38%)
Dec 12, 2007 36.67 36.73 35.56 36.05 375,532 +0.44(+1.24%)
Dec 11, 2007 35.70 36.50 35.61 35.61 724,010 -0.23(-0.64%)
Dec 10, 2007 35.00 36.28 34.96 35.84 814,192 +0.87(+2.49%)
Dec 07, 2007 34.73 35.00 34.03 34.97 377,171 +0.22(+0.63%)
Dec 06, 2007 33.72 34.87 33.72 34.75 560,108 +0.27(+0.78%)
Dec 05, 2007 34.26 34.87 34.25 34.48 394,010 -0.33(-0.95%)
Dec 04, 2007 34.48 35.05 33.75 34.81 904,593 -0.51(-1.44%)
Dec 03, 2007 35.00 35.83 34.97 35.32 665,109 +0.14(+0.40%)
Nov 30, 2007 36.80 36.80 34.99 35.18 1,036,396 -0.52(-1.46%)
Nov 29, 2007 35.49 35.91 34.99 35.70 3,344,272 -0.72(-1.98%)
Nov 28, 2007 35.79 36.90 35.23 36.42 1,307,579 +0.11(+0.30%)
Nov 27, 2007 37.67 37.89 35.85 36.31 1,218,793 -0.51(-1.39%)
Nov 26, 2007 39.83 39.90 36.62 36.82 1,912,104 -1.74(-4.51%)
Nov 23, 2007 39.46 39.69 38.42 38.56 518,158 +0.72(+1.90%)
Nov 21, 2007 38.22 38.69 37.05 37.84 615,983 -0.29(-0.76%)
Nov 20, 2007 38.10 38.69 36.40 38.13 964,943 +1.37(+3.73%)
Nov 19, 2007 36.68 37.64 36.62 36.76 964,598 -0.84(-2.23%)
Nov 16, 2007 37.50 37.80 37.04 37.60 676,164 +0.41(+1.10%)
Nov 15, 2007 37.35 37.97 37.01 37.19 803,634 -1.67(-4.30%)
Nov 14, 2007 36.98 39.32 36.98 38.86 1,113,195 +2.75(+7.62%)
Nov 13, 2007 35.11 36.13 35.11 36.11 513,757 +1.41(+4.06%)
Nov 12, 2007 35.93 35.93 34.10 34.70 987,950 -2.70(-7.22%)
Nov 09, 2007 36.60 37.82 36.58 37.40 711,731 +0.00(+0.00%)
Nov 08, 2007 37.20 37.75 36.38 37.40 790,370 +1.97(+5.56%)
Nov 07, 2007 37.95 37.99 35.42 35.43 583,579 -1.47(-3.98%)
Nov 06, 2007 36.90 37.22 36.38 36.90 444,158 +0.80(+2.22%)
Nov 05, 2007 36.43 36.72 35.64 36.10 423,286 -1.08(-2.90%)
Nov 02, 2007 37.50 37.73 36.93 37.18 620,854 +0.23(+0.62%)
Nov 01, 2007 36.06 37.54 35.65 36.95 838,246 +1.01(+2.81%)
Oct 31, 2007 35.91 36.18 34.74 35.94 963,654 +0.54(+1.53%)
Oct 30, 2007 36.48 36.48 35.21 35.40 650,782 -1.51(-4.09%)
Oct 29, 2007 38.04 38.05 36.61 36.91 1,060,661 -0.37(-0.99%)
Oct 26, 2007 37.98 37.99 36.95 37.28 429,007 +0.55(+1.50%)
Oct 25, 2007 36.65 37.07 36.27 36.73 584,001 +0.72(+2.00%)
Oct 24, 2007 35.00 36.03 34.68 36.01 639,394 +0.88(+2.50%)
Oct 23, 2007 35.04 35.17 34.66 35.13 464,103 +0.76(+2.21%)
Oct 22, 2007 34.00 34.50 33.45 34.37 614,400 -0.25(-0.72%)
Oct 19, 2007 35.30 35.30 34.12 34.62 664,122 -0.13(-0.37%)
Oct 18, 2007 35.01 35.29 34.59 34.75 517,427 +0.78(+2.30%)
Oct 17, 2007 35.00 35.18 33.72 33.97 368,086 -0.37(-1.08%)
Oct 16, 2007 35.25 35.25 34.30 34.34 437,276 -0.92(-2.61%)
Oct 15, 2007 36.05 36.11 34.73 35.26 556,476 -0.08(-0.23%)
Oct 12, 2007 34.97 35.73 34.34 35.34 773,726 +1.23(+3.61%)
Oct 11, 2007 34.08 35.54 33.51 34.11 1,395,770 +1.22(+3.71%)
Oct 10, 2007 32.71 33.10 32.23 32.89 994,877 +1.33(+4.21%)
Oct 09, 2007 31.11 31.65 31.07 31.56 476,393 -0.24(-0.75%)
Oct 08, 2007 31.80 32.03 31.53 31.80 357,343 -0.19(-0.59%)
Oct 05, 2007 30.93 32.10 30.89 31.99 688,985 +1.09(+3.53%)
Oct 04, 2007 31.10 31.10 30.50 30.90 711,351 -0.28(-0.90%)
Oct 03, 2007 32.51 32.63 31.06 31.18 661,211 -0.72(-2.26%)
Oct 02, 2007 32.40 32.42 31.19 31.90 730,484 -1.69(-5.03%)
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.