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 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%)
Apr 01, 2009 43.98 45.72 43.89 45.72 1,380,850 +2.04(+4.67%)
Mar 31, 2009 42.55 44.07 41.77 43.68 1,448,492 +1.94(+4.64%)
Mar 30, 2009 40.97 42.66 40.89 41.74 1,007,320 -1.83(-4.21%)
Mar 26, 2009 44.03 44.40 43.06 43.58 1,141,936 +0.18(+0.41%)
Mar 25, 2009 41.68 43.40 41.53 43.40 1,481,810 +1.30(+3.09%)
Mar 24, 2009 41.12 42.73 40.83 42.10 1,016,018 +0.02(+0.06%)
Mar 23, 2009 43.00 43.27 41.80 42.07 1,677,473 +0.52(+1.26%)
Mar 20, 2009 41.01 42.02 40.87 41.55 1,165,789 +0.31(+0.74%)
Mar 19, 2009 39.55 41.71 39.42 41.24 2,340,810 +3.38(+8.91%)
Mar 18, 2009 35.24 37.87 33.14 37.87 2,576,345 +2.04(+5.70%)
Mar 17, 2009 36.53 36.94 35.21 35.83 1,127,791 -1.36(-3.65%)
Mar 16, 2009 37.09 37.85 36.74 37.19 805,587 +0.14(+0.37%)
Mar 13, 2009 37.72 37.89 36.89 37.05 655,780 +0.19(+0.52%)
Mar 12, 2009 36.20 36.87 36.14 36.86 874,390 +0.59(+1.62%)
Mar 11, 2009 35.65 36.87 35.44 36.27 1,355,269 +1.44(+4.13%)
Mar 10, 2009 38.10 38.10 34.23 34.83 2,143,847 -2.80(-7.43%)
Mar 09, 2009 38.07 38.33 36.98 37.63 1,439,328 -0.84(-2.19%)
Mar 06, 2009 38.96 39.36 37.82 38.47 1,489,359 +0.11(+0.29%)
Mar 05, 2009 36.31 38.48 36.04 38.36 1,764,341 +2.52(+7.02%)
Mar 04, 2009 36.46 36.99 35.49 35.84 1,602,913 +0.91(+2.60%)
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.