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 (%)
Nov 30, 2009 67.84 68.47 67.20 68.10 1,599,451 -0.42(-0.61%)
Nov 27, 2009 66.50 69.27 66.46 68.52 1,738,125 -1.96(-2.78%)
Nov 25, 2009 69.20 70.64 68.87 70.48 1,843,633 +1.88(+2.74%)
Nov 24, 2009 68.39 68.63 66.66 68.60 1,928,240 +0.93(+1.38%)
Nov 23, 2009 68.79 69.08 66.75 67.67 1,734,114 +0.75(+1.12%)
Nov 20, 2009 65.39 67.03 65.22 66.92 1,705,729 -0.24(-0.36%)
Nov 19, 2009 66.10 67.32 65.14 67.16 2,066,573 -0.12(-0.18%)
Nov 18, 2009 67.52 68.30 66.50 67.28 1,848,996 -0.08(-0.12%)
Nov 17, 2009 66.25 67.45 65.93 67.36 1,612,418 -0.05(-0.07%)
Nov 16, 2009 65.89 68.42 65.63 67.41 2,218,437 +2.41(+3.71%)
Nov 13, 2009 62.84 65.07 62.41 65.00 2,548,002 +1.00(+1.57%)
Nov 12, 2009 63.63 64.29 62.89 64.00 2,470,269 -1.02(-1.57%)
Nov 11, 2009 64.72 65.61 64.19 65.02 2,029,195 +1.85(+2.93%)
Nov 10, 2009 61.06 63.27 60.85 63.17 2,299,198 -0.20(-0.32%)
Nov 09, 2009 63.30 64.78 63.17 63.37 2,555,845 +1.21(+1.95%)
Nov 06, 2009 60.03 62.41 59.88 62.16 2,898,740 +1.88(+3.12%)
Nov 05, 2009 60.52 61.08 59.66 60.28 2,241,187 +0.14(+0.24%)
Nov 04, 2009 59.67 60.87 58.57 60.13 3,502,207 +1.66(+2.83%)
Nov 03, 2009 54.22 58.59 53.71 58.48 3,367,456 +3.83(+7.00%)
Nov 02, 2009 54.75 55.94 53.44 54.65 2,115,334 +1.04(+1.93%)
Oct 30, 2009 54.55 54.55 51.09 53.61 2,392,294 -1.46(-2.66%)
Oct 29, 2009 54.63 56.11 54.37 55.08 1,652,536 +2.34(+4.43%)
Oct 28, 2009 55.17 55.98 52.52 52.74 2,017,809 -3.44(-6.12%)
Oct 27, 2009 56.66 56.94 55.39 56.18 1,295,715 -0.17(-0.30%)
Oct 26, 2009 58.31 59.52 55.95 56.35 2,005,024 -1.95(-3.35%)
Oct 23, 2009 59.09 59.62 57.90 58.30 2,156,379 -0.35(-0.59%)
Oct 22, 2009 59.47 59.47 57.70 58.64 1,862,086 -1.01(-1.70%)
Oct 21, 2009 59.50 61.53 59.40 59.66 2,038,178 +0.16(+0.27%)
Oct 20, 2009 59.55 61.38 59.46 59.50 1,775,807 -1.90(-3.09%)
Oct 19, 2009 60.62 61.86 59.48 61.39 1,735,826 +0.80(+1.33%)
Oct 16, 2009 59.13 61.24 58.94 60.59 2,675,418 +1.99(+3.39%)
Oct 15, 2009 58.92 59.95 58.23 58.60 1,803,954 -0.67(-1.13%)
Oct 14, 2009 59.96 60.04 58.99 59.27 1,329,560 +0.04(+0.07%)
Oct 13, 2009 58.31 59.54 57.53 59.23 1,669,594 +0.96(+1.64%)
Oct 12, 2009 59.44 59.85 57.90 58.27 1,097,005 -0.56(-0.96%)
Oct 09, 2009 58.75 59.74 58.07 58.84 1,260,066 -0.76(-1.28%)
Oct 08, 2009 60.14 60.94 58.75 59.60 3,012,401 +1.48(+2.54%)
Oct 07, 2009 58.15 58.72 57.40 58.12 2,088,963 -0.64(-1.09%)
Oct 06, 2009 56.29 58.80 56.20 58.76 4,414,145 +3.89(+7.09%)
Oct 05, 2009 53.03 55.19 52.85 54.87 1,720,142 +2.46(+4.69%)
Oct 02, 2009 52.65 53.88 51.96 52.42 2,549,988 -0.64(-1.21%)
Oct 01, 2009 55.33 55.60 52.80 53.06 2,305,813 -3.11(-5.53%)
Sep 30, 2009 56.68 57.05 54.75 56.16 2,374,837 +0.20(+0.36%)
Sep 29, 2009 55.29 56.32 54.81 55.96 2,055,361 +1.35(+2.47%)
Sep 28, 2009 55.21 56.30 54.51 54.61 1,660,278 -0.52(-0.95%)
Sep 25, 2009 55.70 56.35 54.54 55.13 1,608,626 -1.01(-1.80%)
Sep 24, 2009 58.80 58.81 55.86 56.14 1,925,739 -1.99(-3.41%)
Sep 23, 2009 58.97 59.76 57.93 58.13 2,017,705 -0.57(-0.97%)
Sep 22, 2009 59.83 59.84 58.32 58.70 1,303,969 +0.68(+1.16%)
Sep 21, 2009 57.79 58.23 56.46 58.03 1,808,267 -1.37(-2.31%)
Sep 18, 2009 60.36 60.58 58.45 59.40 2,349,630 -0.60(-1.00%)
Sep 17, 2009 60.30 61.14 58.88 60.00 2,437,684 -0.32(-0.53%)
Sep 16, 2009 60.20 60.96 59.55 60.32 2,618,450 +2.86(+4.98%)
Sep 15, 2009 56.76 58.51 56.52 57.46 2,056,339 +0.68(+1.19%)
Sep 14, 2009 56.48 57.51 56.26 56.79 1,346,892 -1.07(-1.85%)
Sep 11, 2009 58.30 58.99 57.10 57.86 2,295,880 +0.51(+0.88%)
Sep 10, 2009 55.12 57.83 54.80 57.35 2,541,650 +2.29(+4.16%)
Sep 09, 2009 56.84 57.31 54.47 55.06 3,110,047 -0.68(-1.23%)
Sep 08, 2009 57.79 58.56 55.29 55.74 3,517,645 +0.85(+1.55%)
Sep 04, 2009 53.73 55.37 53.28 54.89 2,513,381 +0.56(+1.04%)
Sep 03, 2009 52.00 54.97 51.79 54.33 4,743,192 +3.60(+7.10%)
Sep 02, 2009 46.06 50.86 46.01 50.73 3,975,721 +4.93(+10.76%)
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.