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 (%)
Feb 28, 2007 18.47 18.56 18.04 18.40 682,805 +0.21(+1.15%)
Feb 27, 2007 18.92 19.26 17.92 18.20 970,388 -1.64(-8.27%)
Feb 26, 2007 19.81 19.89 19.46 19.83 574,648 +0.38(+1.94%)
Feb 23, 2007 19.69 19.79 19.34 19.46 636,127 +0.31(+1.64%)
Feb 22, 2007 19.11 19.47 19.05 19.14 629,849 +0.02(+0.08%)
Feb 21, 2007 18.24 19.26 18.24 19.13 1,094,457 +0.68(+3.66%)
Feb 20, 2007 18.54 18.61 18.28 18.45 364,696 -0.22(-1.20%)
Feb 16, 2007 18.76 18.79 18.52 18.68 321,818 -0.19(-1.02%)
Feb 15, 2007 18.82 18.96 18.65 18.87 620,029 +0.18(+0.99%)
Feb 14, 2007 18.92 18.95 18.57 18.69 384,788 -0.02(-0.09%)
Feb 13, 2007 18.70 18.89 18.65 18.70 238,846 +0.18(+1.00%)
Feb 12, 2007 18.73 19.08 18.40 18.52 418,942 -0.26(-1.37%)
Feb 09, 2007 18.88 19.17 18.66 18.77 639,627 -0.19(-1.02%)
Feb 08, 2007 18.78 19.06 18.51 18.97 555,088 +0.24(+1.29%)
Feb 07, 2007 18.84 18.97 18.55 18.73 518,440 -0.04(-0.21%)
Feb 06, 2007 18.83 18.93 18.61 18.77 629,950 +0.03(+0.17%)
Feb 05, 2007 18.88 18.96 18.57 18.73 293,773 -0.01(-0.04%)
Feb 02, 2007 18.88 18.93 18.61 18.74 570,833 -0.18(-0.98%)
Feb 01, 2007 19.15 19.26 18.80 18.93 359,288 +0.03(+0.17%)
Jan 31, 2007 18.61 19.05 18.61 18.89 370,300 +0.16(+0.86%)
Jan 30, 2007 18.71 18.84 18.61 18.73 529,515 +0.38(+2.06%)
Jan 29, 2007 18.25 18.77 18.16 18.36 504,420 -0.14(-0.78%)
Jan 26, 2007 18.32 18.56 18.20 18.50 307,898 +0.15(+0.83%)
Jan 25, 2007 18.55 18.92 18.21 18.35 442,640 -0.11(-0.61%)
Jan 24, 2007 18.37 18.58 18.07 18.46 465,062 +0.22(+1.19%)
Jan 23, 2007 17.78 18.44 17.78 18.24 624,502 +0.71(+4.03%)
Jan 22, 2007 17.85 17.95 17.29 17.54 295,876 -0.15(-0.86%)
Jan 19, 2007 17.41 17.79 17.41 17.69 334,397 +0.39(+2.28%)
Jan 18, 2007 17.74 17.90 17.14 17.30 353,240 -0.35(-1.96%)
Jan 17, 2007 17.31 17.80 17.28 17.64 305,959 +0.10(+0.60%)
Jan 16, 2007 17.76 17.85 17.34 17.54 462,218 +0.00(+0.00%)
Jan 12, 2007 17.21 17.67 17.19 17.54 322,877 +0.42(+2.44%)
Jan 11, 2007 17.01 17.50 16.84 17.12 527,569 +0.21(+1.24%)
Jan 10, 2007 17.08 17.15 16.65 16.91 507,643 -0.33(-1.91%)
Jan 09, 2007 17.32 17.40 16.78 17.24 467,733 -0.02(-0.14%)
Jan 08, 2007 17.54 17.58 17.03 17.26 514,118 -0.06(-0.33%)
Jan 05, 2007 17.47 17.47 16.93 17.32 746,558 -0.28(-1.60%)
Jan 04, 2007 18.16 18.44 17.30 17.60 887,283 -0.38(-2.10%)
Jan 03, 2007 19.00 19.29 17.84 17.98 962,024 -0.88(-4.65%)
Dec 29, 2006 19.05 19.05 18.65 18.85 213,733 -0.06(-0.30%)
Dec 28, 2006 19.05 19.07 18.74 18.91 232,800 +0.10(+0.56%)
Dec 27, 2006 18.51 18.85 18.49 18.81 335,810 +0.51(+2.77%)
Dec 26, 2006 18.29 18.56 18.16 18.30 158,681 +0.23(+1.29%)
Dec 22, 2006 18.08 18.24 17.97 18.07 226,836 +0.02(+0.09%)
Dec 21, 2006 18.52 18.52 17.96 18.05 419,841 -0.25(-1.36%)
Dec 20, 2006 18.61 18.82 18.28 18.30 350,235 -0.45(-2.40%)
Dec 19, 2006 18.16 18.77 18.16 18.75 354,734 +0.55(+3.00%)
Dec 18, 2006 18.45 18.56 18.17 18.20 448,602 -0.25(-1.35%)
Dec 15, 2006 18.74 18.83 18.10 18.45 1,231,955 -0.27(-1.46%)
Dec 14, 2006 18.55 18.81 18.44 18.73 456,295 +0.08(+0.43%)
Dec 13, 2006 18.21 18.73 18.14 18.65 331,691 +0.14(+0.74%)
Dec 12, 2006 18.43 18.57 18.11 18.51 475,868 +0.02(+0.13%)
Dec 11, 2006 18.40 18.70 18.33 18.48 363,491 +0.19(+1.05%)
Dec 08, 2006 18.69 18.89 18.12 18.29 407,131 -0.39(-2.11%)
Dec 07, 2006 18.65 18.88 18.38 18.69 388,582 +0.10(+0.52%)
Dec 06, 2006 18.60 19.02 18.56 18.59 408,184 -0.16(-0.86%)
Dec 05, 2006 18.85 19.01 18.44 18.75 602,103 +0.02(+0.09%)
Dec 04, 2006 18.46 18.79 18.18 18.73 420,982 +0.22(+1.22%)
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.