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, 2013 69.19 69.69 68.72 68.98 548,443 -1.27(-1.81%)
Feb 27, 2013 70.87 71.48 70.12 70.26 587,106 -0.96(-1.34%)
Feb 26, 2013 69.45 72.07 68.99 71.22 1,127,219 +2.76(+4.03%)
Feb 25, 2013 68.28 68.73 67.54 68.46 789,006 +0.64(+0.94%)
Feb 22, 2013 68.49 68.63 67.35 67.82 588,222 -0.23(-0.34%)
Feb 21, 2013 67.52 69.32 67.35 68.05 739,815 -0.04(-0.06%)
Feb 20, 2013 69.95 70.16 67.96 68.09 927,757 -2.98(-4.19%)
Feb 19, 2013 71.13 71.53 70.52 71.07 594,264 -0.07(-0.10%)
Feb 15, 2013 71.62 72.20 71.11 71.15 844,571 -2.97(-4.00%)
Feb 14, 2013 74.43 74.97 74.01 74.11 522,964 -1.01(-1.35%)
Feb 13, 2013 74.92 75.99 74.77 75.12 719,047 -0.14(-0.19%)
Feb 12, 2013 74.73 75.34 74.26 75.26 826,905 -0.65(-0.86%)
Feb 11, 2013 76.67 76.67 75.25 75.92 585,197 -2.12(-2.72%)
Feb 08, 2013 78.78 79.14 77.91 78.04 476,842 -0.79(-1.00%)
Feb 07, 2013 78.93 79.89 78.64 78.83 544,405 -1.48(-1.85%)
Feb 06, 2013 80.06 80.57 79.78 80.31 398,269 -1.19(-1.46%)
Feb 04, 2013 82.36 83.48 81.33 81.50 1,098,821 +2.27(+2.86%)
Feb 01, 2013 79.40 79.68 78.51 79.23 514,666 +1.23(+1.58%)
Jan 31, 2013 79.03 79.03 77.82 78.00 483,969 -0.60(-0.77%)
Jan 30, 2013 79.60 79.81 78.48 78.60 882,170 -0.51(-0.64%)
Jan 29, 2013 78.70 79.43 78.60 79.11 740,992 +1.29(+1.66%)
Jan 28, 2013 78.58 79.24 77.56 77.82 550,943 -0.69(-0.88%)
Jan 25, 2013 79.56 79.82 78.03 78.50 601,154 -1.11(-1.39%)
Jan 24, 2013 80.27 80.79 79.36 79.61 602,622 -0.12(-0.16%)
Jan 23, 2013 80.78 80.88 79.68 79.74 570,046 -0.89(-1.10%)
Jan 22, 2013 76.69 80.63 76.44 80.62 941,928 +4.19(+5.48%)
Jan 18, 2013 77.25 77.27 76.13 76.43 436,426 -0.50(-0.65%)
Jan 17, 2013 77.28 77.36 76.56 76.93 578,811 -0.54(-0.69%)
Jan 16, 2013 78.12 78.40 77.24 77.47 377,366 -0.52(-0.67%)
Jan 15, 2013 77.74 78.79 77.48 77.99 580,556 +0.18(+0.23%)
Jan 14, 2013 78.48 78.56 77.68 77.81 347,603 -1.04(-1.31%)
Jan 11, 2013 78.57 79.03 77.79 78.84 455,250 -1.15(-1.44%)
Jan 10, 2013 78.87 80.26 78.87 79.99 653,572 +2.05(+2.64%)
Jan 09, 2013 77.52 78.06 77.30 77.94 461,518 +0.76(+0.99%)
Jan 08, 2013 77.95 78.03 76.39 77.18 856,654 -0.77(-0.99%)
Jan 07, 2013 78.16 78.63 77.79 77.95 586,393 -1.43(-1.81%)
Jan 04, 2013 79.65 79.92 78.75 79.38 830,438 -1.63(-2.01%)
Jan 03, 2013 83.12 83.79 80.72 81.01 411,822 -2.43(-2.91%)
Jan 02, 2013 84.06 84.18 83.32 83.44 530,764 +1.24(+1.51%)
Dec 31, 2012 80.00 82.68 80.00 82.20 510,848 +2.41(+3.02%)
Dec 28, 2012 80.49 80.95 79.74 79.79 426,549 -1.17(-1.44%)
Dec 27, 2012 80.60 81.97 80.45 80.96 511,144 -0.44(-0.54%)
Dec 26, 2012 82.30 82.57 80.96 81.39 278,048 -0.69(-0.84%)
Dec 24, 2012 82.07 82.28 81.20 82.08 162,692 -0.31(-0.37%)
Dec 21, 2012 81.16 82.76 81.00 82.39 764,991 +0.80(+0.98%)
Dec 20, 2012 81.09 81.77 79.93 81.58 559,125 -0.12(-0.15%)
Dec 19, 2012 83.20 83.20 81.50 81.71 595,964 -0.86(-1.04%)
Dec 18, 2012 83.50 83.60 81.82 82.57 761,000 -0.33(-0.40%)
Dec 17, 2012 83.02 83.85 82.74 82.90 738,233 +0.36(+0.43%)
Dec 14, 2012 83.52 84.07 82.39 82.55 790,231 -0.16(-0.19%)
Dec 13, 2012 83.40 83.93 82.09 82.70 844,929 -2.73(-3.19%)
Dec 12, 2012 85.35 86.02 84.34 85.43 703,528 +1.43(+1.71%)
Dec 11, 2012 84.55 85.44 83.75 84.00 516,869 -1.03(-1.21%)
Dec 10, 2012 85.75 86.26 84.62 85.02 393,061 +0.26(+0.30%)
Dec 07, 2012 85.30 85.58 84.33 84.77 466,841 +0.06(+0.07%)
Dec 06, 2012 84.95 85.67 84.43 84.71 419,806 -0.41(-0.48%)
Dec 05, 2012 87.08 87.08 84.96 85.11 737,255 -1.34(-1.54%)
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.