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, 2009 38.83 39.37 38.50 38.90 1,502,305 -0.23(-0.60%)
Apr 29, 2009 39.01 39.78 38.71 39.13 1,043,620 +0.84(+2.20%)
Apr 28, 2009 38.01 38.86 37.91 38.29 892,585 -1.21(-3.07%)
Apr 27, 2009 39.54 40.18 38.96 39.50 911,815 -0.86(-2.13%)
Apr 24, 2009 38.45 40.59 38.39 40.36 1,896,843 +3.05(+8.16%)
Apr 23, 2009 36.45 38.43 36.00 37.31 1,439,487 +1.70(+4.78%)
Apr 22, 2009 34.82 36.54 34.69 35.61 1,347,117 +0.65(+1.86%)
Apr 21, 2009 36.39 36.61 34.08 34.96 1,877,071 -1.83(-4.98%)
Apr 20, 2009 34.07 37.37 34.07 36.79 2,063,505 +3.37(+10.07%)
Apr 17, 2009 34.49 34.64 32.48 33.42 1,886,193 -1.85(-5.24%)
Apr 16, 2009 36.71 36.76 35.03 35.27 964,074 -1.69(-4.57%)
Apr 15, 2009 36.62 37.35 36.58 36.96 856,035 +0.38(+1.03%)
Apr 14, 2009 37.56 37.68 36.57 36.58 969,136 -0.32(-0.87%)
Apr 13, 2009 37.40 37.69 36.71 36.90 863,210 +0.32(+0.88%)
Apr 09, 2009 38.17 38.17 36.50 36.58 1,064,866 -1.40(-3.68%)
Apr 08, 2009 38.99 39.04 37.75 37.98 830,116 -0.50(-1.29%)
Apr 07, 2009 38.19 39.11 38.13 38.48 1,397,742 +0.96(+2.55%)
Apr 06, 2009 39.20 39.24 37.23 37.52 2,433,749 -2.53(-6.32%)
Apr 03, 2009 43.40 43.60 39.90 40.06 2,430,941 -3.42(-7.86%)
Apr 02, 2009 45.09 45.09 42.72 43.47 2,628,293 -2.25(-4.92%)
Apr 01, 2009 43.98 45.72 43.89 45.72 1,380,850 +2.04(+4.67%)
Mar 31, 2009 42.55 44.07 41.77 43.68 1,448,492 +1.94(+4.64%)
Mar 30, 2009 40.97 42.66 40.89 41.74 1,007,320 -1.83(-4.21%)
Mar 26, 2009 44.03 44.40 43.06 43.58 1,141,936 +0.18(+0.41%)
Mar 25, 2009 41.68 43.40 41.53 43.40 1,481,810 +1.30(+3.09%)
Mar 24, 2009 41.12 42.73 40.83 42.10 1,016,018 +0.02(+0.06%)
Mar 23, 2009 43.00 43.27 41.80 42.07 1,677,473 +0.52(+1.26%)
Mar 20, 2009 41.01 42.02 40.87 41.55 1,165,789 +0.31(+0.74%)
Mar 19, 2009 39.55 41.71 39.42 41.24 2,340,810 +3.38(+8.91%)
Mar 18, 2009 35.24 37.87 33.14 37.87 2,576,345 +2.04(+5.70%)
Mar 17, 2009 36.53 36.94 35.21 35.83 1,127,791 -1.36(-3.65%)
Mar 16, 2009 37.09 37.85 36.74 37.19 805,587 +0.14(+0.37%)
Mar 13, 2009 37.72 37.89 36.89 37.05 655,780 +0.19(+0.52%)
Mar 12, 2009 36.20 36.87 36.14 36.86 874,390 +0.59(+1.62%)
Mar 11, 2009 35.65 36.87 35.44 36.27 1,355,269 +1.44(+4.13%)
Mar 10, 2009 38.10 38.10 34.23 34.83 2,143,847 -2.80(-7.43%)
Mar 09, 2009 38.07 38.33 36.98 37.63 1,439,328 -0.84(-2.19%)
Mar 06, 2009 38.96 39.36 37.82 38.47 1,489,359 +0.11(+0.29%)
Mar 05, 2009 36.31 38.48 36.04 38.36 1,764,341 +2.52(+7.02%)
Mar 04, 2009 36.46 36.99 35.49 35.84 1,602,913 +0.91(+2.60%)
Mar 02, 2009 36.18 36.31 34.44 34.94 1,517,505 -1.62(-4.42%)
Feb 27, 2009 35.96 36.91 35.20 36.55 2,114,948 +1.11(+3.13%)
Feb 26, 2009 35.03 36.00 34.71 35.44 1,459,985 -0.33(-0.92%)
Feb 25, 2009 36.12 36.92 35.76 35.77 1,659,348 -0.77(-2.11%)
Feb 24, 2009 38.85 38.92 36.37 36.54 2,038,502 -2.89(-7.34%)
Feb 23, 2009 39.42 40.10 38.45 39.44 1,089,681 -0.81(-2.02%)
Feb 20, 2009 39.56 40.79 38.80 40.25 1,826,293 +1.67(+4.33%)
Feb 19, 2009 39.78 39.98 38.48 38.58 1,257,080 -1.17(-2.93%)
Feb 18, 2009 39.72 39.85 38.50 39.74 1,197,277 -0.51(-1.26%)
Feb 17, 2009 38.91 40.90 38.84 40.25 2,148,850 +1.85(+4.81%)
Feb 13, 2009 38.11 38.95 37.86 38.40 660,838 -0.95(-2.41%)
Feb 12, 2009 38.50 39.62 38.10 39.35 1,404,316 -0.32(-0.81%)
Feb 11, 2009 36.58 39.67 36.03 39.67 2,285,600 +4.25(+12.00%)
Feb 10, 2009 36.74 36.84 34.86 35.42 869,099 -0.41(-1.14%)
Feb 09, 2009 37.20 37.27 35.49 35.83 754,242 -1.63(-4.36%)
Feb 06, 2009 35.85 37.49 35.64 37.46 1,054,163 +1.32(+3.65%)
Feb 05, 2009 36.19 36.42 35.73 36.14 1,172,609 +0.67(+1.88%)
Feb 04, 2009 35.59 36.17 34.84 35.47 960,301 +0.56(+1.61%)
Feb 03, 2009 34.96 35.35 34.22 34.91 912,462 +0.86(+2.53%)
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.