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 (%)
Jun 30, 2009 53.56 53.74 51.29 51.57 1,437,470 -1.98(-3.69%)
Jun 29, 2009 54.10 54.38 53.24 53.55 1,110,451 +0.05(+0.09%)
Jun 26, 2009 54.69 54.74 53.48 53.50 1,065,554 -1.18(-2.16%)
Jun 25, 2009 53.73 54.69 52.92 54.68 1,411,210 +1.31(+2.45%)
Jun 24, 2009 53.06 53.81 52.56 53.37 1,533,489 +1.58(+3.06%)
Jun 23, 2009 50.31 52.07 49.70 51.79 1,190,774 +2.24(+4.53%)
Jun 22, 2009 51.44 51.50 49.52 49.55 2,396,183 -3.29(-6.22%)
Jun 19, 2009 52.41 53.62 52.14 52.83 3,363,012 +2.07(+4.08%)
Jun 18, 2009 52.10 52.14 50.71 50.76 2,124,201 -1.64(-3.13%)
Jun 17, 2009 52.46 52.96 51.60 52.40 2,254,693 -1.13(-2.10%)
Jun 16, 2009 53.31 54.16 52.56 53.52 1,610,713 +0.44(+0.83%)
Jun 15, 2009 53.91 53.94 52.79 53.08 1,470,868 -1.30(-2.39%)
Jun 12, 2009 55.77 55.91 53.97 54.38 1,837,897 -2.62(-4.60%)
Jun 11, 2009 56.69 58.25 56.16 57.00 1,670,990 +0.20(+0.35%)
Jun 10, 2009 58.27 58.36 55.82 56.80 1,677,832 +0.12(+0.21%)
Jun 09, 2009 57.66 57.68 56.32 56.68 1,796,374 -0.26(-0.45%)
Jun 08, 2009 55.73 57.22 54.26 56.94 2,522,432 +1.86(+3.37%)
Jun 05, 2009 56.80 57.05 54.75 55.08 2,727,364 -2.94(-5.07%)
Jun 04, 2009 56.73 58.16 56.14 58.03 1,767,117 +1.33(+2.34%)
Jun 03, 2009 57.88 58.78 56.31 56.70 2,368,530 -2.74(-4.61%)
Jun 02, 2009 57.75 59.64 57.61 59.44 2,763,880 +2.77(+4.89%)
Jun 01, 2009 57.82 58.25 56.62 56.67 2,626,581 +0.56(+1.00%)
May 29, 2009 58.17 58.89 55.77 56.10 2,746,394 -0.06(-0.10%)
May 28, 2009 55.13 56.63 55.13 56.16 2,196,824 +2.59(+4.83%)
May 27, 2009 55.36 55.36 53.47 53.57 2,007,231 -0.97(-1.78%)
May 26, 2009 53.48 54.56 52.79 54.55 2,122,898 +0.91(+1.69%)
May 22, 2009 55.19 55.24 53.24 53.64 2,095,669 +0.22(+0.41%)
May 21, 2009 52.42 53.69 51.75 53.42 2,216,431 +0.37(+0.70%)
May 20, 2009 52.15 53.85 52.04 53.05 3,614,104 +2.70(+5.36%)
May 19, 2009 49.38 51.07 49.28 50.35 2,014,455 +1.99(+4.10%)
May 18, 2009 47.84 49.14 46.69 48.37 1,619,780 +0.51(+1.07%)
May 15, 2009 49.37 49.43 47.10 47.85 1,945,011 -0.75(-1.54%)
May 14, 2009 47.87 49.15 46.98 48.60 2,453,765 +2.65(+5.77%)
May 13, 2009 46.56 47.55 45.58 45.95 1,849,227 -2.13(-4.43%)
May 12, 2009 47.04 48.37 46.72 48.08 1,776,438 +1.52(+3.26%)
May 11, 2009 45.27 46.56 45.27 46.56 1,267,737 -0.08(-0.17%)
May 08, 2009 44.28 46.64 43.87 46.64 2,042,336 +3.60(+8.37%)
May 07, 2009 43.45 43.62 41.61 43.04 1,818,236 +0.70(+1.65%)
May 06, 2009 41.87 42.44 41.55 42.34 1,080,025 +2.15(+5.36%)
May 05, 2009 41.68 41.69 39.59 40.18 980,278 -1.00(-2.44%)
May 04, 2009 40.83 41.24 40.02 41.19 1,116,881 +1.36(+3.41%)
May 01, 2009 39.35 40.41 39.06 39.83 1,342,780 +0.93(+2.40%)
Apr 30, 2009 38.83 39.37 38.50 38.90 1,502,305 -0.23(-0.60%)
Apr 29, 2009 39.01 39.78 38.71 39.13 1,043,620 +0.84(+2.20%)
Apr 28, 2009 38.01 38.86 37.91 38.29 892,585 -1.21(-3.07%)
Apr 27, 2009 39.54 40.18 38.96 39.50 911,815 -0.86(-2.13%)
Apr 24, 2009 38.45 40.59 38.39 40.36 1,896,843 +3.05(+8.16%)
Apr 23, 2009 36.45 38.43 36.00 37.31 1,439,487 +1.70(+4.78%)
Apr 22, 2009 34.82 36.54 34.69 35.61 1,347,117 +0.65(+1.86%)
Apr 21, 2009 36.39 36.61 34.08 34.96 1,877,071 -1.83(-4.98%)
Apr 20, 2009 34.07 37.37 34.07 36.79 2,063,505 +3.37(+10.07%)
Apr 17, 2009 34.49 34.64 32.48 33.42 1,886,193 -1.85(-5.24%)
Apr 16, 2009 36.71 36.76 35.03 35.27 964,074 -1.69(-4.57%)
Apr 15, 2009 36.62 37.35 36.58 36.96 856,035 +0.38(+1.03%)
Apr 14, 2009 37.56 37.68 36.57 36.58 969,136 -0.32(-0.87%)
Apr 13, 2009 37.40 37.69 36.71 36.90 863,210 +0.32(+0.88%)
Apr 09, 2009 38.17 38.17 36.50 36.58 1,064,866 -1.40(-3.68%)
Apr 08, 2009 38.99 39.04 37.75 37.98 830,116 -0.50(-1.29%)
Apr 07, 2009 38.19 39.11 38.13 38.48 1,397,742 +0.96(+2.55%)
Apr 06, 2009 39.20 39.24 37.23 37.52 2,433,749 -2.53(-6.32%)
Apr 03, 2009 43.40 43.60 39.90 40.06 2,430,941 -3.42(-7.86%)
Apr 02, 2009 45.09 45.09 42.72 43.47 2,628,293 -2.25(-4.92%)
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.