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 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%)
Feb 02, 2009 34.85 35.55 34.05 34.05 1,292,742 -1.68(-4.70%)
Jan 30, 2009 37.01 37.36 35.12 35.73 1,409,431 -1.04(-2.82%)
Jan 29, 2009 34.20 36.82 33.75 36.77 2,063,651 +2.70(+7.93%)
Jan 28, 2009 35.51 35.54 33.86 34.07 1,710,720 -0.49(-1.42%)
Jan 27, 2009 35.08 35.43 34.21 34.56 998,449 +0.06(+0.19%)
Jan 26, 2009 35.07 36.13 34.16 34.49 1,662,582 -0.08(-0.23%)
Jan 23, 2009 32.71 35.07 32.71 34.57 1,522,015 +2.02(+6.20%)
Jan 22, 2009 31.67 33.42 31.54 32.56 1,252,828 +0.39(+1.22%)
Jan 21, 2009 31.66 32.20 30.80 32.16 1,472,951 -0.47(-1.45%)
Jan 20, 2009 32.30 34.00 31.97 32.64 2,111,566 -1.20(-3.54%)
Jan 16, 2009 33.24 34.06 32.77 33.83 1,606,698 +1.86(+5.83%)
Jan 15, 2009 30.61 32.40 29.74 31.97 1,300,114 +1.20(+3.89%)
Jan 14, 2009 30.40 31.34 29.50 30.77 1,758,208 -0.85(-2.69%)
Jan 13, 2009 30.19 31.92 29.81 31.62 1,527,210 +2.08(+7.05%)
Jan 12, 2009 31.95 31.95 29.13 29.54 1,938,876 -3.25(-9.92%)
Jan 09, 2009 33.92 34.26 32.66 32.80 862,895 -1.48(-4.31%)
Jan 08, 2009 34.09 34.95 33.63 34.28 1,435,138 +1.49(+4.53%)
Jan 07, 2009 34.89 34.89 32.60 32.79 1,220,914 -1.76(-5.09%)
Jan 06, 2009 33.92 35.48 33.07 34.55 1,502,096 +1.70(+5.19%)
Jan 05, 2009 34.25 34.25 32.16 32.85 1,907,541 -1.92(-5.52%)
Jan 02, 2009 35.35 36.04 34.41 34.77 841,928 -0.53(-1.50%)
Dec 31, 2008 33.87 35.47 33.84 35.30 754,790 +1.08(+3.15%)
Dec 30, 2008 34.89 34.99 34.08 34.22 881,288 -0.68(-1.96%)
Dec 29, 2008 35.29 35.36 34.38 34.90 774,602 +0.51(+1.50%)
Dec 26, 2008 34.26 34.90 33.09 34.39 526,529 +0.62(+1.83%)
Dec 24, 2008 34.45 34.94 33.54 33.77 341,538 -0.58(-1.68%)
Dec 23, 2008 34.24 35.02 33.63 34.35 1,021,885 +1.11(+3.34%)
Dec 22, 2008 34.80 35.53 32.69 33.24 979,444 -1.49(-4.30%)
Dec 19, 2008 33.07 35.28 32.76 34.73 2,521,362 +2.46(+7.62%)
Dec 18, 2008 35.74 35.82 31.91 32.28 2,264,360 -2.76(-7.89%)
Dec 17, 2008 36.21 37.36 34.82 35.04 1,427,336 -0.87(-2.42%)
Dec 16, 2008 35.76 35.96 34.24 35.91 1,867,278 +1.35(+3.91%)
Dec 15, 2008 33.84 35.50 33.47 34.56 1,558,885 +1.89(+5.78%)
Dec 12, 2008 32.97 33.96 31.75 32.67 1,384,379 +0.56(+1.75%)
Dec 11, 2008 32.84 34.27 31.44 32.11 1,917,449 -0.23(-0.72%)
Dec 10, 2008 31.58 32.93 30.90 32.34 1,466,524 +2.33(+7.77%)
Dec 09, 2008 29.09 31.07 28.69 30.01 1,201,110 +0.96(+3.32%)
Dec 08, 2008 29.34 30.29 28.55 29.04 1,098,337 +1.52(+5.52%)
Dec 05, 2008 26.65 27.57 25.48 27.53 1,309,253 +0.88(+3.29%)
Dec 04, 2008 25.95 27.39 25.95 26.65 1,743,056 +0.39(+1.50%)
Dec 03, 2008 26.01 27.24 25.73 26.26 1,443,216 -1.04(-3.80%)
Dec 02, 2008 28.49 28.50 26.34 27.29 1,282,498 +1.40(+5.40%)
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.