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 30, 2008 41.43 42.54 41.43 42.40 462,760 +0.97(+2.34%)
May 29, 2008 42.63 42.70 41.37 41.43 654,828 -1.55(-3.61%)
May 28, 2008 42.24 43.33 41.71 42.98 880,116 -0.06(-0.14%)
May 27, 2008 44.10 44.33 43.00 43.04 738,484 -2.23(-4.93%)
May 26, 2008 45.65 46.15 44.77 45.27 402,216 +0.00(+0.00%)
May 23, 2008 45.65 46.15 44.77 45.27 402,216 -0.84(-1.82%)
May 22, 2008 47.34 47.84 45.72 46.11 390,266 -0.99(-2.10%)
May 21, 2008 47.48 48.60 47.04 47.10 484,511 -0.88(-1.83%)
May 20, 2008 46.79 47.98 46.60 47.98 785,279 +1.21(+2.59%)
May 19, 2008 47.81 47.92 46.37 46.77 436,863 +0.06(+0.13%)
May 16, 2008 45.54 46.97 45.52 46.71 758,055 +1.93(+4.31%)
May 15, 2008 44.02 44.95 43.75 44.78 581,757 +1.77(+4.12%)
May 14, 2008 44.05 44.58 43.00 43.01 456,074 -1.40(-3.15%)
May 13, 2008 44.00 44.73 43.73 44.41 418,579 -0.35(-0.78%)
May 12, 2008 44.82 45.82 44.27 44.76 464,155 -0.44(-0.97%)
May 09, 2008 45.18 45.64 44.50 45.20 400,910 -0.34(-0.75%)
May 08, 2008 44.42 45.54 44.06 45.54 506,098 +2.40(+5.56%)
May 07, 2008 44.72 45.00 42.95 43.14 908,102 -1.91(-4.24%)
May 06, 2008 46.62 46.77 44.61 45.05 783,114 -0.54(-1.18%)
May 05, 2008 45.15 45.98 45.01 45.59 501,049 +0.97(+2.17%)
May 02, 2008 44.31 45.10 43.97 44.62 565,523 +0.71(+1.62%)
May 01, 2008 44.34 44.73 42.22 43.91 695,302 -1.61(-3.54%)
Apr 30, 2008 44.09 45.74 44.09 45.52 854,966 +1.01(+2.27%)
Apr 29, 2008 45.56 46.42 44.35 44.51 671,181 -2.67(-5.66%)
Apr 28, 2008 48.27 48.42 46.79 47.18 490,955 -0.50(-1.05%)
Apr 25, 2008 49.26 49.41 47.34 47.68 595,326 -0.31(-0.65%)
Apr 24, 2008 50.10 50.11 47.82 47.99 890,774 -3.26(-6.36%)
Apr 23, 2008 52.67 52.67 50.85 51.25 633,277 -1.93(-3.63%)
Apr 22, 2008 53.46 54.43 53.08 53.18 386,335 -0.09(-0.17%)
Apr 21, 2008 53.54 53.78 52.88 53.27 449,151 -0.14(-0.26%)
Apr 18, 2008 52.84 53.55 51.76 53.41 583,102 -0.79(-1.46%)
Apr 17, 2008 54.76 54.82 53.60 54.20 390,337 -1.06(-1.92%)
Apr 16, 2008 54.32 55.96 53.74 55.26 656,813 +2.59(+4.92%)
Apr 15, 2008 52.62 53.00 51.98 52.67 289,481 +0.24(+0.46%)
Apr 14, 2008 50.58 52.78 50.25 52.43 569,787 +1.45(+2.84%)
Apr 11, 2008 52.25 52.63 50.93 50.98 643,198 -1.92(-3.63%)
Apr 10, 2008 52.12 52.97 51.37 52.90 374,301 +0.12(+0.23%)
Apr 09, 2008 52.77 53.50 52.28 52.78 629,794 -0.18(-0.34%)
Apr 08, 2008 52.30 53.90 52.29 52.96 531,111 -0.14(-0.26%)
Apr 07, 2008 52.72 54.00 52.42 53.10 590,528 +1.32(+2.55%)
Apr 04, 2008 49.94 51.86 49.94 51.78 660,430 +0.41(+0.80%)
Apr 03, 2008 49.48 51.93 49.22 51.37 855,875 +1.87(+3.78%)
Apr 02, 2008 46.60 49.75 46.46 49.50 1,266,903 +4.91(+11.01%)
Apr 01, 2008 44.62 45.00 42.97 44.59 1,160,086 -1.75(-3.78%)
Mar 31, 2008 47.53 47.77 45.52 46.34 495,326 -0.55(-1.17%)
Mar 28, 2008 46.30 47.42 45.72 46.89 663,063 +0.43(+0.93%)
Mar 27, 2008 49.36 49.52 46.25 46.46 787,507 -3.16(-6.37%)
Mar 26, 2008 48.00 49.76 47.81 49.62 686,391 +2.37(+5.02%)
Mar 25, 2008 46.31 47.48 45.76 47.25 683,420 +3.44(+7.85%)
Mar 24, 2008 43.94 45.24 43.23 43.81 585,850 -0.34(-0.77%)
Mar 21, 2008 43.73 45.40 42.82 44.15 2,012,890 +0.00(+0.00%)
Mar 20, 2008 43.73 45.40 42.82 44.15 2,012,890 -2.28(-4.91%)
Mar 19, 2008 51.10 51.28 45.87 46.43 2,087,308 -4.40(-8.66%)
Mar 18, 2008 53.34 53.77 50.64 50.83 924,185 -1.52(-2.90%)
Mar 17, 2008 53.05 54.44 51.44 52.35 675,601 -1.29(-2.40%)
Mar 14, 2008 53.70 53.85 52.31 53.64 506,535 +0.35(+0.66%)
Mar 13, 2008 53.47 54.09 52.63 53.29 679,128 +0.49(+0.93%)
Mar 12, 2008 54.00 54.00 52.51 52.80 472,936 +0.14(+0.27%)
Mar 11, 2008 51.65 52.71 50.90 52.66 834,941 +3.42(+6.95%)
Mar 10, 2008 52.44 52.53 49.03 49.24 1,047,899 -4.42(-8.24%)
Mar 07, 2008 54.63 55.09 53.25 53.66 505,301 -1.99(-3.58%)
Mar 06, 2008 55.13 56.15 54.20 55.65 895,491 +1.33(+2.45%)
Mar 05, 2008 52.74 55.05 52.56 54.32 791,980 +2.33(+4.48%)
Mar 04, 2008 53.79 54.33 51.08 51.99 803,196 -1.93(-3.58%)
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.