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 (%)
May 24, 2011 62.70 64.40 62.70 63.75 687,614 +1.71(+2.75%)
May 23, 2011 61.57 62.65 61.47 62.05 696,551 -1.23(-1.94%)
May 20, 2011 62.66 64.13 61.63 63.27 1,054,563 +0.67(+1.08%)
May 19, 2011 63.12 63.26 61.95 62.60 592,905 -0.63(-0.99%)
May 18, 2011 62.48 63.40 62.20 63.22 629,400 +0.85(+1.37%)
May 17, 2011 61.53 62.49 60.58 62.37 1,069,621 +1.07(+1.75%)
May 16, 2011 61.96 62.74 61.13 61.30 851,524 -0.58(-0.93%)
May 13, 2011 62.52 62.88 60.92 61.87 603,342 -0.41(-0.65%)
May 12, 2011 62.52 63.07 61.55 62.28 1,036,843 -1.18(-1.86%)
May 11, 2011 64.98 64.98 62.44 63.46 745,889 -1.22(-1.89%)
May 10, 2011 65.15 65.26 64.54 64.68 783,699 -0.37(-0.57%)
May 09, 2011 64.65 65.30 64.08 65.05 792,871 +0.41(+0.63%)
May 06, 2011 64.96 66.18 64.44 64.65 900,260 +0.29(+0.45%)
May 05, 2011 66.63 66.80 63.43 64.35 1,204,051 -3.05(-4.52%)
May 04, 2011 66.85 68.17 65.99 67.40 1,034,750 +0.93(+1.40%)
May 03, 2011 67.95 68.00 65.47 66.47 1,234,197 -1.44(-2.11%)
May 02, 2011 67.70 70.01 67.43 67.91 765,297 -2.29(-3.26%)
Apr 29, 2011 69.33 71.08 69.01 70.19 481,516 +0.91(+1.31%)
Apr 28, 2011 70.13 70.84 68.64 69.28 545,177 -1.28(-1.82%)
Apr 27, 2011 70.38 70.61 68.68 70.57 874,164 +1.13(+1.62%)
Apr 26, 2011 69.83 69.83 68.84 69.44 789,927 +0.26(+0.37%)
Apr 25, 2011 69.82 71.42 68.99 69.18 562,789 -1.52(-2.16%)
Apr 21, 2011 71.60 71.90 70.49 70.70 566,994 +0.24(+0.35%)
Apr 20, 2011 70.38 71.38 69.93 70.46 1,118,493 +1.28(+1.85%)
Apr 19, 2011 69.25 69.73 68.64 69.18 632,230 -0.07(-0.11%)
Apr 18, 2011 69.33 70.05 67.76 69.25 1,429,777 -0.61(-0.87%)
Apr 15, 2011 69.70 71.04 69.08 69.86 676,674 -0.03(-0.05%)
Apr 14, 2011 68.64 70.23 68.55 69.89 812,218 +1.54(+2.25%)
Apr 13, 2011 69.14 69.33 67.61 68.35 711,030 -0.62(-0.91%)
Apr 12, 2011 69.38 69.91 68.42 68.98 798,927 -0.63(-0.91%)
Apr 11, 2011 71.31 71.60 69.02 69.61 977,657 -1.09(-1.55%)
Apr 08, 2011 70.57 71.06 70.20 70.70 894,918 +1.49(+2.16%)
Apr 07, 2011 69.27 69.99 68.30 69.21 818,543 -0.24(-0.34%)
Apr 06, 2011 70.25 71.31 68.81 69.45 1,362,488 -1.78(-2.49%)
Apr 05, 2011 68.35 71.34 68.19 71.22 2,352,807 +5.08(+7.69%)
Apr 04, 2011 67.65 67.74 65.94 66.14 671,573 -1.65(-2.43%)
Apr 01, 2011 65.73 68.28 65.35 67.78 1,851,826 +1.67(+2.53%)
Mar 31, 2011 62.48 66.45 62.43 66.11 2,281,520 +6.10(+10.16%)
Mar 30, 2011 60.04 60.20 59.27 60.02 872,009 +0.18(+0.30%)
Mar 29, 2011 60.01 60.51 59.55 59.84 657,696 -0.06(-0.09%)
Mar 28, 2011 60.88 60.92 59.85 59.90 497,749 -1.81(-2.93%)
Mar 25, 2011 62.16 62.54 61.23 61.70 676,218 +0.26(+0.42%)
Mar 24, 2011 61.47 62.21 60.94 61.44 836,659 +0.24(+0.38%)
Mar 23, 2011 59.53 61.40 59.47 61.21 942,048 +1.17(+1.94%)
Mar 22, 2011 59.55 60.21 59.12 60.04 388,947 +0.55(+0.93%)
Mar 21, 2011 59.51 60.20 59.25 59.49 887,338 +0.15(+0.25%)
Mar 18, 2011 59.62 60.59 58.83 59.34 1,789,798 +0.80(+1.37%)
Mar 17, 2011 58.68 59.19 58.24 58.54 927,550 +0.59(+1.02%)
Mar 16, 2011 58.40 59.35 57.20 57.95 1,086,380 -0.81(-1.38%)
Mar 15, 2011 57.08 58.95 56.90 58.76 1,518,728 -0.80(-1.35%)
Mar 14, 2011 59.26 59.58 58.79 59.56 630,609 -0.14(-0.23%)
Mar 11, 2011 58.24 60.10 58.18 59.70 804,519 +0.86(+1.46%)
Mar 10, 2011 58.74 60.13 58.40 58.84 1,468,000 -1.92(-3.16%)
Mar 09, 2011 60.73 61.38 60.24 60.76 936,811 +0.96(+1.61%)
Mar 08, 2011 60.45 60.58 57.94 59.80 3,011,972 -2.64(-4.23%)
Mar 07, 2011 65.47 65.56 62.43 62.44 1,159,454 -2.81(-4.31%)
Mar 04, 2011 65.06 65.87 64.97 65.25 525,006 -0.02(-0.04%)
Mar 03, 2011 66.14 66.23 64.62 65.28 716,133 -0.79(-1.20%)
Mar 02, 2011 66.86 67.13 65.69 66.07 657,067 -0.40(-0.60%)
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.