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 30, 2009 54.64 54.64 51.17 53.70 2,388,354 -1.47(-2.66%)
Oct 29, 2009 54.72 56.21 54.46 55.17 1,649,814 +2.34(+4.43%)
Oct 28, 2009 55.26 56.08 52.61 52.82 2,014,486 -3.45(-6.12%)
Oct 27, 2009 56.75 57.03 55.48 56.27 1,293,580 -0.17(-0.30%)
Oct 26, 2009 58.41 59.62 56.04 56.44 2,001,722 -1.96(-3.35%)
Oct 23, 2009 59.18 59.71 57.99 58.39 2,152,827 -0.35(-0.59%)
Oct 22, 2009 59.57 59.57 57.80 58.74 1,859,019 -1.01(-1.70%)
Oct 21, 2009 59.60 61.63 59.50 59.76 2,034,821 +0.16(+0.27%)
Oct 20, 2009 59.65 61.48 59.55 59.59 1,772,882 -1.90(-3.09%)
Oct 19, 2009 60.72 61.96 59.58 61.49 1,732,967 +0.80(+1.33%)
Oct 16, 2009 59.22 61.34 59.04 60.69 2,671,011 +1.99(+3.39%)
Oct 15, 2009 59.01 60.05 58.32 58.70 1,800,983 -0.67(-1.13%)
Oct 14, 2009 60.06 60.14 59.09 59.37 1,327,370 +0.04(+0.07%)
Oct 13, 2009 58.41 59.63 57.62 59.33 1,666,844 +0.96(+1.64%)
Oct 12, 2009 59.54 59.95 58.00 58.37 1,095,198 -0.56(-0.96%)
Oct 09, 2009 58.85 59.84 58.16 58.93 1,257,990 -0.76(-1.28%)
Oct 08, 2009 60.24 61.04 58.85 59.70 3,007,439 +1.48(+2.54%)
Oct 07, 2009 58.25 58.82 57.49 58.22 2,085,522 -0.64(-1.09%)
Oct 06, 2009 56.38 58.90 56.29 58.86 4,406,874 +3.90(+7.09%)
Oct 05, 2009 53.12 55.28 52.94 54.96 1,717,308 +2.46(+4.69%)
Oct 02, 2009 52.74 53.97 52.04 52.50 2,545,787 -0.64(-1.21%)
Oct 01, 2009 55.42 55.69 52.89 53.14 2,302,015 -3.11(-5.53%)
Sep 30, 2009 56.78 57.15 54.84 56.25 2,370,925 +0.20(+0.36%)
Sep 29, 2009 55.38 56.41 54.90 56.05 2,051,975 +1.35(+2.47%)
Sep 28, 2009 55.30 56.39 54.60 54.70 1,657,543 -0.52(-0.95%)
Sep 25, 2009 55.79 56.45 54.63 55.22 1,605,977 -1.01(-1.80%)
Sep 24, 2009 58.89 58.91 55.95 56.24 1,922,567 -1.99(-3.41%)
Sep 23, 2009 59.07 59.86 58.02 58.23 2,014,381 -0.57(-0.97%)
Sep 22, 2009 59.92 59.94 58.42 58.80 1,301,821 +0.68(+1.16%)
Sep 21, 2009 57.89 58.33 56.55 58.12 1,805,288 -1.38(-2.31%)
Sep 18, 2009 60.46 60.68 58.55 59.50 2,345,760 -0.60(-1.00%)
Sep 17, 2009 60.40 61.24 58.97 60.10 2,433,668 -0.32(-0.53%)
Sep 16, 2009 60.29 61.06 59.65 60.42 2,614,137 +2.87(+4.98%)
Sep 15, 2009 56.85 58.60 56.62 57.56 2,052,952 +0.68(+1.19%)
Sep 14, 2009 56.58 57.60 56.35 56.88 1,344,674 -1.07(-1.85%)
Sep 11, 2009 58.39 59.09 57.20 57.95 2,292,098 +0.51(+0.88%)
Sep 10, 2009 55.22 57.93 54.89 57.44 2,537,463 +2.29(+4.16%)
Sep 09, 2009 56.93 57.40 54.56 55.15 3,104,924 -0.68(-1.23%)
Sep 08, 2009 57.89 58.65 55.38 55.83 3,511,850 +0.85(+1.55%)
Sep 04, 2009 53.82 55.46 53.37 54.98 2,509,241 +0.56(+1.04%)
Sep 03, 2009 52.08 55.06 51.87 54.42 4,735,379 +3.61(+7.10%)
Sep 02, 2009 46.13 50.95 46.09 50.81 3,969,172 +4.93(+10.76%)
Sep 01, 2009 46.61 47.63 45.71 45.88 1,723,962 -1.47(-3.09%)
Aug 31, 2009 46.57 47.65 46.14 47.34 1,022,340 +0.08(+0.17%)
Aug 28, 2009 47.70 48.11 46.90 47.26 1,317,183 +0.39(+0.82%)
Aug 27, 2009 45.91 47.04 44.98 46.88 1,105,527 +1.32(+2.90%)
Aug 26, 2009 45.64 45.75 44.90 45.55 1,233,412 -0.70(-1.51%)
Aug 25, 2009 46.61 47.04 45.92 46.26 1,127,024 +0.23(+0.49%)
Aug 24, 2009 46.84 47.73 45.97 46.03 1,580,906 -0.32(-0.69%)
Aug 21, 2009 46.83 47.23 46.17 46.35 833,066 +0.47(+1.02%)
Aug 20, 2009 46.10 46.57 45.68 45.88 770,164 +0.20(+0.44%)
Aug 19, 2009 44.57 46.17 44.46 45.68 1,286,644 -0.02(-0.04%)
Aug 18, 2009 45.27 45.78 44.93 45.70 630,542 +0.71(+1.57%)
Aug 17, 2009 44.88 45.68 44.32 44.99 993,669 -2.11(-4.48%)
Aug 14, 2009 48.06 48.26 46.49 47.10 704,964 -1.40(-2.89%)
Aug 13, 2009 48.13 48.76 47.14 48.50 1,027,595 +1.81(+3.88%)
Aug 12, 2009 46.06 47.08 46.06 46.69 737,984 +0.36(+0.78%)
Aug 11, 2009 46.33 46.67 45.93 46.33 761,518 -0.42(-0.90%)
Aug 10, 2009 47.16 47.31 46.30 46.75 955,031 -1.50(-3.10%)
Aug 07, 2009 48.96 49.33 48.05 48.24 1,118,726 -1.04(-2.11%)
Aug 06, 2009 49.89 50.31 48.65 49.28 989,184 -0.71(-1.42%)
Aug 05, 2009 51.14 51.19 49.67 49.99 1,221,935 -1.62(-3.14%)
Aug 04, 2009 51.78 52.73 51.14 51.61 1,038,106 -0.71(-1.35%)
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.