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 (%)
Feb 28, 2007 18.50 18.59 18.07 18.43 681,680 +0.21(+1.15%)
Feb 27, 2007 18.95 19.29 17.95 18.23 968,789 -1.64(-8.27%)
Feb 26, 2007 19.84 19.92 19.49 19.87 573,701 +0.38(+1.94%)
Feb 23, 2007 19.72 19.83 19.37 19.49 635,079 +0.31(+1.64%)
Feb 22, 2007 19.14 19.51 19.08 19.18 628,812 +0.02(+0.08%)
Feb 21, 2007 18.27 19.29 18.27 19.16 1,092,654 +0.68(+3.66%)
Feb 20, 2007 18.57 18.64 18.31 18.48 364,095 -0.23(-1.20%)
Feb 16, 2007 18.79 18.82 18.55 18.71 321,288 -0.19(-1.02%)
Feb 15, 2007 18.85 18.99 18.68 18.90 619,008 +0.19(+0.99%)
Feb 14, 2007 18.95 18.98 18.60 18.72 384,155 -0.02(-0.09%)
Feb 13, 2007 18.73 18.92 18.68 18.73 238,453 +0.19(+1.00%)
Feb 12, 2007 18.76 19.11 18.43 18.55 418,252 -0.26(-1.37%)
Feb 09, 2007 18.91 19.20 18.69 18.80 638,573 -0.19(-1.02%)
Feb 08, 2007 18.81 19.09 18.54 19.00 554,173 +0.24(+1.29%)
Feb 07, 2007 18.87 19.00 18.58 18.76 517,586 -0.04(-0.21%)
Feb 06, 2007 18.86 18.96 18.64 18.80 628,912 +0.03(+0.17%)
Feb 05, 2007 18.91 18.99 18.60 18.76 293,289 -0.01(-0.04%)
Feb 02, 2007 18.91 18.96 18.64 18.77 569,892 -0.19(-0.98%)
Feb 01, 2007 19.18 19.30 18.83 18.96 358,696 +0.03(+0.17%)
Jan 31, 2007 18.64 19.08 18.64 18.93 369,690 +0.16(+0.86%)
Jan 30, 2007 18.74 18.87 18.64 18.76 528,643 +0.38(+2.06%)
Jan 29, 2007 18.28 18.80 18.19 18.39 503,589 -0.14(-0.78%)
Jan 26, 2007 18.35 18.59 18.23 18.53 307,391 +0.15(+0.83%)
Jan 25, 2007 18.58 18.95 18.24 18.38 441,911 -0.11(-0.61%)
Jan 24, 2007 18.40 18.61 18.10 18.49 464,296 +0.22(+1.19%)
Jan 23, 2007 17.81 18.47 17.81 18.27 623,474 +0.71(+4.03%)
Jan 22, 2007 17.88 17.98 17.32 17.57 295,388 -0.15(-0.86%)
Jan 19, 2007 17.44 17.81 17.44 17.72 333,847 +0.39(+2.28%)
Jan 18, 2007 17.77 17.93 17.17 17.32 352,658 -0.35(-1.96%)
Jan 17, 2007 17.34 17.83 17.31 17.67 305,455 +0.10(+0.60%)
Jan 16, 2007 17.79 17.88 17.37 17.57 461,456 +0.00(+0.00%)
Jan 12, 2007 17.24 17.70 17.22 17.57 322,345 +0.42(+2.44%)
Jan 11, 2007 17.04 17.52 16.86 17.15 526,700 +0.21(+1.24%)
Jan 10, 2007 17.11 17.18 16.68 16.94 506,807 -0.33(-1.91%)
Jan 09, 2007 17.35 17.43 16.81 17.27 466,962 -0.02(-0.14%)
Jan 08, 2007 17.57 17.61 17.06 17.29 513,271 -0.06(-0.33%)
Jan 05, 2007 17.50 17.50 16.96 17.35 745,328 -0.28(-1.60%)
Jan 04, 2007 18.18 18.47 17.33 17.63 885,822 -0.38(-2.10%)
Jan 03, 2007 19.03 19.32 17.87 18.01 960,439 -0.88(-4.65%)
Dec 29, 2006 19.08 19.08 18.68 18.89 213,381 -0.06(-0.30%)
Dec 28, 2006 19.08 19.10 18.77 18.94 232,417 +0.10(+0.56%)
Dec 27, 2006 18.54 18.88 18.52 18.84 335,257 +0.51(+2.77%)
Dec 26, 2006 18.32 18.59 18.19 18.33 158,419 +0.23(+1.29%)
Dec 22, 2006 18.11 18.27 18.00 18.10 226,463 +0.02(+0.09%)
Dec 21, 2006 18.56 18.56 17.99 18.08 419,150 -0.25(-1.36%)
Dec 20, 2006 18.64 18.85 18.31 18.33 349,658 -0.45(-2.40%)
Dec 19, 2006 18.19 18.80 18.19 18.78 354,150 +0.55(+3.00%)
Dec 18, 2006 18.48 18.59 18.20 18.23 447,863 -0.25(-1.35%)
Dec 15, 2006 18.77 18.86 18.13 18.48 1,229,926 -0.27(-1.46%)
Dec 14, 2006 18.58 18.84 18.47 18.76 455,543 +0.08(+0.43%)
Dec 13, 2006 18.24 18.76 18.17 18.68 331,145 +0.14(+0.74%)
Dec 12, 2006 18.46 18.60 18.14 18.54 475,084 +0.02(+0.13%)
Dec 11, 2006 18.43 18.73 18.36 18.52 362,893 +0.19(+1.05%)
Dec 08, 2006 18.72 18.92 18.15 18.32 406,460 -0.39(-2.11%)
Dec 07, 2006 18.68 18.91 18.41 18.72 387,942 +0.10(+0.52%)
Dec 06, 2006 18.63 19.05 18.59 18.62 407,511 -0.16(-0.86%)
Dec 05, 2006 18.88 19.04 18.47 18.78 601,111 +0.02(+0.09%)
Dec 04, 2006 18.49 18.82 18.21 18.76 420,289 +0.23(+1.22%)
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.