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 (%)
Aug 31, 2010 74.20 75.92 74.09 74.91 1,060,978 +1.15(+1.56%)
Aug 30, 2010 74.85 74.88 73.67 73.76 440,832 -1.12(-1.49%)
Aug 27, 2010 73.86 74.88 72.41 74.88 873,541 +1.35(+1.84%)
Aug 26, 2010 73.09 73.86 72.77 73.53 654,480 +0.58(+0.80%)
Aug 25, 2010 71.32 73.19 71.13 72.94 675,615 +1.92(+2.70%)
Aug 24, 2010 70.54 72.17 70.21 71.03 911,007 -1.90(-2.61%)
Aug 23, 2010 73.88 73.92 72.59 72.93 327,670 -0.38(-0.52%)
Aug 20, 2010 73.54 73.54 72.48 73.31 413,373 -1.14(-1.53%)
Aug 19, 2010 73.02 74.55 72.99 74.45 1,117,658 +1.44(+1.97%)
Aug 18, 2010 72.39 73.59 71.89 73.01 587,563 +0.38(+0.52%)
Aug 17, 2010 71.38 72.78 70.96 72.63 619,646 +1.91(+2.70%)
Aug 16, 2010 70.10 71.26 69.81 70.72 462,159 +1.25(+1.80%)
Aug 13, 2010 69.86 70.28 69.40 69.47 463,009 -1.22(-1.73%)
Aug 12, 2010 70.06 70.75 69.96 70.69 649,000 +0.81(+1.16%)
Aug 11, 2010 69.77 70.57 69.02 69.88 768,546 -0.75(-1.06%)
Aug 10, 2010 69.01 71.03 68.84 70.63 786,462 +0.87(+1.25%)
Aug 09, 2010 69.89 69.97 68.97 69.76 679,710 +0.02(+0.02%)
Aug 06, 2010 70.40 70.98 69.47 69.74 718,867 -0.60(-0.85%)
Aug 05, 2010 71.22 71.32 68.86 70.34 1,700,960 -2.86(-3.91%)
Aug 04, 2010 72.69 73.88 72.17 73.20 1,562,123 +1.81(+2.54%)
Aug 03, 2010 71.50 72.06 71.23 71.39 660,873 +0.21(+0.30%)
Aug 02, 2010 73.11 73.28 71.12 71.18 1,228,217 -1.52(-2.09%)
Jul 30, 2010 71.71 73.23 71.34 72.70 730,269 +1.22(+1.71%)
Jul 29, 2010 71.92 72.38 71.05 71.48 538,742 +0.15(+0.22%)
Jul 28, 2010 70.82 71.95 70.82 71.33 678,830 +0.21(+0.30%)
Jul 27, 2010 72.94 73.03 70.44 71.12 1,463,027 -2.64(-3.58%)
Jul 26, 2010 75.04 75.16 73.57 73.75 765,900 -0.90(-1.20%)
Jul 23, 2010 75.00 75.48 74.15 74.65 592,426 +0.03(+0.04%)
Jul 22, 2010 74.11 74.95 74.09 74.62 1,009,541 +1.33(+1.81%)
Jul 21, 2010 74.72 74.93 72.54 73.29 743,126 -0.61(-0.83%)
Jul 20, 2010 72.82 74.12 72.80 73.91 752,336 +0.64(+0.87%)
Jul 19, 2010 73.69 73.82 72.03 73.27 949,897 -0.46(-0.63%)
Jul 16, 2010 75.13 75.75 73.05 73.73 1,258,342 -2.43(-3.20%)
Jul 15, 2010 77.22 77.24 75.59 76.16 1,022,930 +0.14(+0.18%)
Jul 14, 2010 75.82 77.31 75.05 76.03 968,906 +0.61(+0.82%)
Jul 13, 2010 76.65 77.02 75.26 75.41 946,852 +1.02(+1.37%)
Jul 12, 2010 75.22 75.93 73.95 74.39 659,163 -1.08(-1.43%)
Jul 09, 2010 76.16 76.83 75.18 75.47 928,340 -0.70(-0.92%)
Jul 08, 2010 77.68 77.82 75.63 76.17 1,591,899 -1.05(-1.36%)
Jul 07, 2010 76.29 77.44 75.94 77.22 1,211,589 +1.50(+1.98%)
Jul 06, 2010 76.51 76.59 74.99 75.73 884,805 +0.40(+0.53%)
Jul 02, 2010 76.05 76.43 74.80 75.33 912,024 +0.38(+0.51%)
Jul 01, 2010 76.61 76.95 73.34 74.95 1,694,123 -1.69(-2.21%)
Jun 30, 2010 76.49 78.35 76.45 76.64 1,104,201 -1.02(-1.31%)
Jun 29, 2010 77.94 78.92 76.72 77.66 1,120,907 -1.75(-2.20%)
Jun 25, 2010 77.80 79.82 77.63 79.41 870,290 +2.59(+3.37%)
Jun 24, 2010 76.90 78.05 76.62 76.82 817,054 -0.87(-1.11%)
Jun 23, 2010 77.52 77.93 76.20 77.68 1,225,803 +0.85(+1.11%)
Jun 22, 2010 77.28 77.98 76.51 76.83 944,481 -0.05(-0.06%)
Jun 21, 2010 77.98 78.30 76.38 76.88 2,005,401 +0.06(+0.07%)
Jun 18, 2010 76.56 77.12 76.32 76.83 1,784,495 +1.04(+1.37%)
Jun 17, 2010 75.14 75.84 74.27 75.79 1,179,526 +2.01(+2.72%)
Jun 16, 2010 73.48 74.55 73.48 73.78 964,572 +0.31(+0.42%)
Jun 15, 2010 73.22 74.02 72.64 73.48 1,300,370 +1.79(+2.49%)
Jun 14, 2010 72.81 73.13 71.62 71.69 1,328,538 -0.07(-0.10%)
Jun 11, 2010 71.75 72.21 71.16 71.76 841,623 -0.21(-0.29%)
Jun 10, 2010 72.00 72.68 71.39 71.97 1,980,562 +1.54(+2.19%)
Jun 09, 2010 70.76 71.75 70.14 70.43 1,458,307 +0.27(+0.39%)
Jun 08, 2010 70.06 71.80 69.33 70.15 2,564,187 +0.36(+0.51%)
Jun 07, 2010 69.47 70.83 68.83 69.80 2,575,700 +0.08(+0.12%)
Jun 04, 2010 69.06 70.96 68.76 69.72 1,451,656 -0.80(-1.14%)
Jun 03, 2010 72.26 72.32 69.64 70.52 1,504,697 -2.74(-3.74%)
Jun 02, 2010 71.68 73.30 71.53 73.26 973,928 +1.62(+2.26%)
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.