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 (%)
Apr 30, 2012 89.37 89.73 87.88 89.15 508,595 -2.25(-2.46%)
Apr 27, 2012 91.41 92.53 90.79 91.40 414,092 +0.39(+0.43%)
Apr 26, 2012 89.45 91.30 89.31 91.01 783,819 +2.80(+3.17%)
Apr 25, 2012 85.81 88.58 85.17 88.21 585,632 +3.35(+3.95%)
Apr 24, 2012 84.98 85.29 84.24 84.86 383,293 +0.33(+0.39%)
Apr 23, 2012 85.62 85.62 84.04 84.53 553,223 -2.60(-2.98%)
Apr 20, 2012 87.88 88.60 87.00 87.13 333,450 -0.14(-0.16%)
Apr 19, 2012 87.74 88.76 86.77 87.27 372,583 +0.07(+0.08%)
Apr 18, 2012 87.75 88.20 86.50 87.20 392,238 +0.11(+0.13%)
Apr 17, 2012 86.85 88.30 86.06 87.09 532,412 +0.30(+0.35%)
Apr 16, 2012 88.20 89.10 86.37 86.79 936,668 -2.25(-2.53%)
Apr 13, 2012 89.16 89.41 87.86 89.04 890,364 -1.07(-1.19%)
Apr 12, 2012 86.53 90.50 86.46 90.11 1,197,118 +4.82(+5.65%)
Apr 11, 2012 86.27 86.69 85.00 85.29 768,090 -2.45(-2.79%)
Apr 10, 2012 88.37 88.38 85.37 87.74 1,411,136 -1.16(-1.30%)
Apr 09, 2012 86.80 90.62 86.57 88.90 1,864,058 +7.46(+9.16%)
Apr 05, 2012 82.13 82.66 81.14 81.44 977,704 +0.13(+0.16%)
Apr 04, 2012 83.17 83.57 80.14 81.31 924,578 -2.30(-2.75%)
Apr 03, 2012 86.18 86.30 82.56 83.61 1,203,195 -2.72(-3.15%)
Apr 02, 2012 85.00 87.50 84.59 86.33 1,518,715 -1.65(-1.88%)
Mar 30, 2012 87.61 88.40 85.33 87.98 739,499 +0.14(+0.16%)
Mar 29, 2012 86.95 88.08 86.70 87.84 651,209 +0.88(+1.01%)
Mar 28, 2012 88.93 89.24 86.61 86.96 878,235 -2.30(-2.58%)
Mar 27, 2012 90.84 91.23 88.56 89.26 932,841 -2.36(-2.58%)
Mar 26, 2012 94.15 94.77 91.40 91.62 1,578,340 +0.30(+0.33%)
Mar 23, 2012 87.21 91.88 85.60 91.32 3,018,043 +0.72(+0.79%)
Mar 22, 2012 91.99 95.93 90.30 90.60 3,824,315 -12.80(-12.38%)
Mar 21, 2012 103.63 105.25 103.31 103.40 956,737 +1.05(+1.03%)
Mar 20, 2012 101.03 102.89 100.00 102.35 915,848 +0.38(+0.37%)
Mar 19, 2012 102.53 104.39 101.93 101.97 1,220,163 +0.48(+0.47%)
Mar 16, 2012 103.19 104.15 101.26 101.49 2,463,253 -2.52(-2.42%)
Mar 15, 2012 106.22 106.40 103.50 104.01 1,393,727 -2.66(-2.49%)
Mar 14, 2012 108.98 109.32 105.11 106.67 1,252,261 -3.95(-3.57%)
Mar 13, 2012 111.87 112.66 109.60 110.62 606,277 -0.76(-0.68%)
Mar 12, 2012 112.05 112.43 111.15 111.38 398,700 -1.03(-0.92%)
Mar 09, 2012 111.04 113.11 110.39 112.41 654,076 +0.75(+0.67%)
Mar 08, 2012 112.13 112.62 110.97 111.66 517,224 +2.36(+2.16%)
Mar 07, 2012 108.60 109.82 108.00 109.30 270,811 +0.82(+0.76%)
Mar 06, 2012 108.76 108.92 107.04 108.48 537,456 -2.69(-2.42%)
Mar 05, 2012 113.05 113.42 110.87 111.17 515,068 -2.85(-2.50%)
Mar 02, 2012 114.72 114.97 113.52 114.02 284,024 -1.96(-1.69%)
Mar 01, 2012 115.69 117.28 115.39 115.98 409,227 +1.25(+1.09%)
Feb 29, 2012 117.94 118.27 113.16 114.73 684,696 -2.68(-2.28%)
Feb 28, 2012 115.87 117.99 115.79 117.41 388,585 +2.55(+2.22%)
Feb 27, 2012 115.16 116.11 114.70 114.86 291,037 -0.87(-0.75%)
Feb 24, 2012 116.48 116.88 115.29 115.73 304,803 -1.15(-0.98%)
Feb 23, 2012 117.45 117.78 115.68 116.88 578,496 +2.14(+1.87%)
Feb 22, 2012 112.01 115.58 111.89 114.74 409,759 +1.68(+1.49%)
Feb 21, 2012 112.13 113.39 111.56 113.06 369,640 +2.01(+1.81%)
Feb 17, 2012 112.31 112.70 110.63 111.05 383,992 -0.33(-0.30%)
Feb 16, 2012 109.22 112.14 108.63 111.38 518,872 +0.02(+0.02%)
Feb 15, 2012 113.06 113.18 110.85 111.36 352,548 -0.91(-0.81%)
Feb 14, 2012 112.73 113.09 110.78 112.27 320,666 -0.65(-0.58%)
Feb 13, 2012 113.69 113.86 112.03 112.92 354,733 +0.36(+0.32%)
Feb 10, 2012 113.31 113.72 111.73 112.56 418,633 -1.89(-1.65%)
Feb 09, 2012 115.17 115.95 114.19 114.45 399,727 -0.11(-0.10%)
Feb 08, 2012 115.28 116.13 114.00 114.56 376,428 -0.03(-0.03%)
Feb 07, 2012 115.65 116.42 114.39 114.59 777,613 -3.42(-2.89%)
Feb 06, 2012 119.44 119.73 117.53 118.01 1,048,541 +1.84(+1.58%)
Feb 03, 2012 116.55 117.18 114.65 116.17 651,012 -0.80(-0.68%)
Feb 02, 2012 118.00 118.32 116.00 116.97 543,931 +2.13(+1.85%)
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.