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 (%)
Apr 30, 2012 73.16 73.45 71.94 72.98 621,291 -1.84(-2.46%)
Apr 27, 2012 74.83 75.75 74.32 74.82 505,848 +0.32(+0.43%)
Apr 26, 2012 73.22 74.74 73.11 74.50 957,500 +2.29(+3.17%)
Apr 25, 2012 70.24 72.51 69.72 72.21 715,398 +2.74(+3.95%)
Apr 24, 2012 69.57 69.82 68.96 69.47 468,224 +0.27(+0.39%)
Apr 23, 2012 70.09 70.09 68.80 69.20 675,808 -2.13(-2.98%)
Apr 20, 2012 71.94 72.53 71.22 71.33 407,337 -0.11(-0.16%)
Apr 19, 2012 71.82 72.66 71.03 71.44 455,141 +0.06(+0.08%)
Apr 18, 2012 71.83 72.20 70.81 71.38 479,151 +0.09(+0.13%)
Apr 17, 2012 71.10 72.28 70.45 71.29 650,385 +0.25(+0.35%)
Apr 16, 2012 72.20 72.94 70.70 71.05 1,144,218 -1.84(-2.53%)
Apr 13, 2012 72.99 73.19 71.92 72.89 1,087,654 -0.88(-1.19%)
Apr 12, 2012 70.83 74.08 70.78 73.76 1,462,380 +3.95(+5.65%)
Apr 11, 2012 70.62 70.97 69.58 69.82 938,286 -2.01(-2.79%)
Apr 10, 2012 72.34 72.35 69.88 71.82 1,723,821 -0.95(-1.30%)
Apr 09, 2012 71.06 74.18 70.87 72.77 2,277,103 +6.11(+9.16%)
Apr 05, 2012 67.23 67.67 66.42 66.67 1,194,347 +0.11(+0.16%)
Apr 04, 2012 68.08 68.41 65.60 66.56 1,129,449 -1.88(-2.75%)
Apr 03, 2012 70.55 70.65 67.58 68.44 1,469,803 -2.23(-3.15%)
Apr 02, 2012 69.58 71.63 69.25 70.67 1,855,237 -1.35(-1.88%)
Mar 30, 2012 71.72 72.37 69.85 72.02 903,360 +0.11(+0.16%)
Mar 29, 2012 71.18 72.10 70.97 71.91 795,506 +0.72(+1.01%)
Mar 28, 2012 72.80 73.05 70.90 71.19 1,072,837 -1.88(-2.58%)
Mar 27, 2012 74.36 74.68 72.50 73.07 1,139,543 -1.93(-2.58%)
Mar 26, 2012 77.07 77.58 74.82 75.00 1,928,074 +0.25(+0.33%)
Mar 23, 2012 71.39 75.21 70.07 74.76 3,686,792 +0.59(+0.79%)
Mar 22, 2012 75.30 78.53 73.92 74.17 4,671,721 -10.48(-12.38%)
Mar 21, 2012 84.83 86.16 84.57 84.64 1,168,734 +0.86(+1.03%)
Mar 20, 2012 82.70 84.23 81.86 83.78 1,118,785 +0.31(+0.37%)
Mar 19, 2012 83.93 85.45 83.44 83.47 1,490,531 +0.39(+0.47%)
Mar 16, 2012 84.47 85.26 82.89 83.08 3,009,070 -2.06(-2.42%)
Mar 15, 2012 86.95 87.10 84.73 85.14 1,702,554 -2.18(-2.49%)
Mar 14, 2012 89.21 89.49 86.04 87.32 1,529,741 -3.23(-3.57%)
Mar 13, 2012 91.58 92.22 89.72 90.55 740,618 -0.62(-0.68%)
Mar 12, 2012 91.73 92.04 90.99 91.18 487,045 -0.84(-0.92%)
Mar 09, 2012 90.90 92.59 90.37 92.02 799,008 +0.61(+0.67%)
Mar 08, 2012 91.79 92.19 90.84 91.41 631,832 +1.93(+2.16%)
Mar 07, 2012 88.90 89.90 88.41 89.47 330,818 +0.67(+0.76%)
Mar 06, 2012 89.03 89.16 87.62 88.80 656,547 -2.20(-2.42%)
Mar 05, 2012 92.54 92.85 90.76 91.00 629,198 -2.33(-2.50%)
Mar 02, 2012 93.91 94.12 92.93 93.34 346,959 -1.60(-1.69%)
Mar 01, 2012 94.70 96.01 94.46 94.94 499,905 +1.02(+1.09%)
Feb 29, 2012 96.55 96.82 92.63 93.92 836,413 -2.19(-2.28%)
Feb 28, 2012 94.85 96.59 94.79 96.11 474,689 +2.09(+2.22%)
Feb 27, 2012 94.27 95.05 93.89 94.03 355,526 -0.59(-0.62%)
Feb 24, 2012 95.23 95.56 94.26 94.61 372,825 -0.94(-0.98%)
Feb 23, 2012 96.02 96.29 94.57 95.56 707,598 +1.75(+1.87%)
Feb 22, 2012 91.57 94.49 91.48 93.81 501,204 +1.37(+1.49%)
Feb 21, 2012 91.67 92.70 91.21 92.43 452,132 +1.64(+1.81%)
Feb 17, 2012 91.82 92.14 90.45 90.79 469,687 -0.27(-0.30%)
Feb 16, 2012 89.29 91.68 88.81 91.06 634,668 +0.02(+0.02%)
Feb 15, 2012 92.43 92.53 90.63 91.04 431,225 -0.74(-0.81%)
Feb 14, 2012 92.16 92.46 90.57 91.79 392,228 -0.53(-0.58%)
Feb 13, 2012 92.95 93.09 91.59 92.32 433,898 +0.29(+0.32%)
Feb 10, 2012 92.64 92.97 91.34 92.03 512,059 -1.54(-1.65%)
Feb 09, 2012 94.16 94.79 93.36 93.57 488,933 -0.09(-0.10%)
Feb 08, 2012 94.25 94.94 93.20 93.66 460,435 -0.03(-0.03%)
Feb 07, 2012 94.55 95.18 93.52 93.69 951,152 -2.79(-2.89%)
Feb 06, 2012 97.65 97.89 96.09 96.48 1,282,543 +1.50(+1.58%)
Feb 03, 2012 95.29 95.80 93.73 94.97 796,297 -0.65(-0.68%)
Feb 02, 2012 96.47 96.73 94.84 95.63 665,319 +1.74(+1.85%)
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.