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, 2009 48.31 48.99 47.91 48.40 1,207,364 -0.29(-0.60%)
Apr 29, 2009 48.54 49.50 48.17 48.69 838,731 +1.05(+2.20%)
Apr 28, 2009 47.30 48.35 47.17 47.64 717,348 -1.51(-3.07%)
Apr 27, 2009 49.20 50.00 48.48 49.15 732,803 -1.07(-2.13%)
Apr 24, 2009 47.84 50.51 47.77 50.22 1,524,444 +3.79(+8.16%)
Apr 23, 2009 45.36 47.82 44.80 46.43 1,156,879 +2.12(+4.78%)
Apr 22, 2009 43.33 45.47 43.17 44.31 1,082,644 +0.81(+1.86%)
Apr 21, 2009 45.28 45.55 42.40 43.50 1,508,554 -2.28(-4.98%)
Apr 20, 2009 42.39 46.50 42.39 45.78 1,658,386 +4.19(+10.07%)
Apr 17, 2009 42.91 43.10 40.41 41.59 1,515,885 -2.30(-5.24%)
Apr 16, 2009 45.68 45.74 43.59 43.89 774,802 -2.10(-4.57%)
Apr 15, 2009 45.57 46.47 45.51 45.99 687,974 +0.47(+1.03%)
Apr 14, 2009 46.73 46.89 45.50 45.52 778,870 -0.40(-0.87%)
Apr 13, 2009 46.54 46.90 45.68 45.92 693,740 +0.40(+0.88%)
Apr 09, 2009 47.49 47.49 45.42 45.52 855,806 -1.74(-3.68%)
Apr 08, 2009 48.51 48.58 46.97 47.26 667,143 -0.62(-1.29%)
Apr 07, 2009 47.52 48.66 47.44 47.88 1,123,330 +1.19(+2.55%)
Apr 06, 2009 48.78 48.83 46.33 46.69 1,955,942 -3.15(-6.32%)
Apr 03, 2009 54.00 54.25 49.65 49.84 1,953,685 -4.25(-7.86%)
Apr 02, 2009 56.10 56.10 53.15 54.09 2,112,292 -2.80(-4.92%)
Apr 01, 2009 54.72 56.89 54.61 56.89 1,109,754 +2.54(+4.67%)
Mar 31, 2009 52.95 54.83 51.98 54.35 1,164,116 +2.41(+4.64%)
Mar 30, 2009 50.98 53.08 50.88 51.94 809,558 -2.28(-4.21%)
Mar 26, 2009 54.79 55.25 53.58 54.22 917,745 +0.22(+0.41%)
Mar 25, 2009 51.86 54.00 51.68 54.00 1,190,893 +1.62(+3.09%)
Mar 24, 2009 51.16 53.17 50.80 52.38 816,548 +0.03(+0.06%)
Mar 23, 2009 53.51 53.84 52.01 52.35 1,348,142 +0.65(+1.26%)
Mar 20, 2009 51.03 52.29 50.86 51.70 936,915 +0.38(+0.74%)
Mar 19, 2009 49.21 51.90 49.05 51.32 1,881,249 +4.20(+8.91%)
Mar 18, 2009 43.85 47.12 41.24 47.12 2,070,543 +2.54(+5.70%)
Mar 17, 2009 45.45 45.97 43.81 44.58 906,377 -1.69(-3.65%)
Mar 16, 2009 46.15 47.10 45.71 46.27 647,430 +0.17(+0.37%)
Mar 13, 2009 46.93 47.15 45.90 46.10 527,034 +0.24(+0.52%)
Mar 12, 2009 45.04 45.88 44.97 45.86 702,725 +0.73(+1.62%)
Mar 11, 2009 44.36 45.88 44.10 45.13 1,089,195 +1.79(+4.13%)
Mar 10, 2009 47.41 47.41 42.59 43.34 1,722,955 -3.48(-7.43%)
Mar 09, 2009 47.37 47.69 46.01 46.82 1,156,751 -1.05(-2.19%)
Mar 06, 2009 48.48 48.97 47.06 47.87 1,196,960 +0.14(+0.29%)
Mar 05, 2009 45.18 47.88 44.84 47.73 1,417,956 +3.13(+7.02%)
Mar 04, 2009 45.37 46.03 44.16 44.60 1,288,220 +1.13(+2.60%)
Mar 02, 2009 45.02 45.18 42.85 43.47 1,219,580 -2.01(-4.42%)
Feb 27, 2009 44.74 45.93 43.80 45.48 1,699,730 +1.38(+3.13%)
Feb 26, 2009 43.59 44.79 43.19 44.10 1,173,353 -0.41(-0.92%)
Feb 25, 2009 44.94 45.94 44.49 44.51 1,333,576 -0.96(-2.11%)
Feb 24, 2009 48.34 48.43 45.26 45.47 1,638,292 -3.60(-7.34%)
Feb 23, 2009 49.05 49.89 47.84 49.07 875,749 -1.01(-2.02%)
Feb 20, 2009 49.22 50.75 48.28 50.08 1,467,745 +2.08(+4.33%)
Feb 19, 2009 49.50 49.75 47.88 48.00 1,010,283 -1.45(-2.93%)
Feb 18, 2009 49.42 49.59 47.91 49.45 962,221 -0.63(-1.26%)
Feb 17, 2009 48.41 50.89 48.33 50.08 1,726,976 +2.30(+4.81%)
Feb 13, 2009 47.42 48.47 47.11 47.78 531,099 -1.18(-2.41%)
Feb 12, 2009 47.90 49.30 47.41 48.96 1,128,613 -0.40(-0.81%)
Feb 11, 2009 45.52 49.36 44.83 49.36 1,836,878 +5.29(+12.00%)
Feb 10, 2009 45.71 45.84 43.37 44.07 698,473 -0.51(-1.14%)
Feb 09, 2009 46.29 46.37 44.16 44.58 606,165 -2.03(-4.36%)
Feb 06, 2009 44.61 46.65 44.35 46.61 847,204 +1.64(+3.65%)
Feb 05, 2009 45.03 45.32 44.46 44.97 942,396 +0.83(+1.88%)
Feb 04, 2009 44.28 45.00 43.35 44.14 771,770 +0.70(+1.61%)
Feb 03, 2009 43.50 43.98 42.58 43.44 733,323 +1.07(+2.53%)
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.