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 (%)
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%)
Dec 04, 2012 86.65 87.81 86.02 86.45 724,415 -2.48(-2.79%)
Nov 30, 2012 88.88 89.59 87.94 88.93 431,780 +0.64(+0.72%)
Nov 29, 2012 88.32 88.85 87.62 88.29 464,720 +0.70(+0.79%)
Nov 28, 2012 85.53 87.68 85.40 87.60 615,147 +1.84(+2.14%)
Nov 27, 2012 86.78 87.34 85.74 85.76 401,617 -1.63(-1.87%)
Nov 26, 2012 86.71 87.56 85.52 87.39 734,682 -1.22(-1.38%)
Nov 23, 2012 86.82 88.97 86.60 88.62 274,631 +2.29(+2.66%)
Nov 21, 2012 86.12 87.00 85.69 86.32 339,362 -0.67(-0.77%)
Nov 20, 2012 87.10 87.75 86.40 86.99 506,400 -1.08(-1.23%)
Nov 19, 2012 86.03 88.76 85.55 88.07 847,060 +4.09(+4.87%)
Nov 16, 2012 83.66 84.46 82.57 83.98 510,815 -0.13(-0.16%)
Nov 15, 2012 84.82 85.32 83.31 84.11 909,462 +0.82(+0.98%)
Nov 14, 2012 88.38 88.49 83.08 83.29 1,355,523 -5.97(-6.69%)
Nov 13, 2012 89.01 90.89 88.75 89.27 672,585 -0.92(-1.02%)
Nov 12, 2012 91.59 91.60 89.70 90.18 531,004 -2.52(-2.71%)
Nov 09, 2012 93.02 93.31 92.09 92.70 629,439 -2.19(-2.31%)
Nov 08, 2012 93.25 95.63 92.26 94.90 1,103,965 +0.50(+0.53%)
Nov 07, 2012 93.97 94.42 90.66 94.39 1,524,365 -5.83(-5.82%)
Nov 06, 2012 97.43 100.91 97.16 100.23 576,914 +3.46(+3.57%)
Nov 05, 2012 96.64 97.29 95.79 96.77 378,666 +0.50(+0.52%)
Nov 02, 2012 97.44 97.50 95.87 96.27 676,227 -2.36(-2.39%)
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.