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 (%)
Sep 28, 2007 26.16 27.47 26.16 26.76 1,052,525 +1.27(+4.99%)
Sep 27, 2007 25.10 25.77 24.92 25.49 578,593 +1.08(+4.42%)
Sep 26, 2007 24.96 25.44 24.15 24.41 772,307 -0.52(-2.07%)
Sep 25, 2007 24.17 25.00 24.07 24.92 433,126 +0.05(+0.19%)
Sep 24, 2007 25.28 25.33 24.71 24.87 873,543 +0.32(+1.31%)
Sep 21, 2007 25.85 25.85 24.17 24.55 1,436,618 -0.52(-2.06%)
Sep 20, 2007 25.78 26.11 24.86 25.07 1,115,007 -0.05(-0.19%)
Sep 19, 2007 24.79 25.57 24.47 25.12 1,239,096 +1.09(+4.56%)
Sep 18, 2007 22.94 24.13 22.81 24.02 975,615 +1.54(+6.84%)
Sep 17, 2007 22.91 22.96 22.44 22.48 558,922 +0.12(+0.54%)
Sep 14, 2007 23.10 23.39 22.14 22.36 1,089,590 -0.97(-4.14%)
Sep 13, 2007 22.77 23.39 22.76 23.33 628,552 +0.27(+1.15%)
Sep 12, 2007 22.85 23.22 22.67 23.06 718,280 -0.35(-1.51%)
Sep 11, 2007 22.93 23.66 22.57 23.42 727,263 +0.43(+1.86%)
Sep 10, 2007 22.94 23.34 22.62 22.99 823,745 +0.06(+0.28%)
Sep 07, 2007 22.94 23.41 22.40 22.93 1,441,753 +1.04(+4.74%)
Sep 06, 2007 20.30 22.07 20.29 21.89 1,465,358 +1.75(+8.67%)
Sep 05, 2007 19.63 20.26 19.63 20.14 616,101 -0.02(-0.12%)
Sep 04, 2007 19.67 20.50 19.63 20.17 601,671 +0.89(+4.59%)
Aug 31, 2007 19.56 19.67 19.24 19.28 299,330 +0.16(+0.84%)
Aug 30, 2007 18.85 19.39 18.74 19.12 312,299 -0.02(-0.13%)
Aug 29, 2007 18.90 19.17 18.80 19.14 312,821 +0.43(+2.32%)
Aug 28, 2007 18.83 19.06 18.65 18.71 363,191 -0.47(-2.43%)
Aug 27, 2007 19.25 19.56 19.17 19.18 369,946 +0.14(+0.76%)
Aug 24, 2007 18.74 19.28 18.68 19.03 241,980 +0.33(+1.76%)
Aug 23, 2007 19.21 19.25 18.57 18.70 356,387 -0.40(-2.11%)
Aug 22, 2007 19.09 19.63 18.97 19.10 674,146 +0.47(+2.51%)
Aug 21, 2007 18.42 18.90 18.32 18.64 571,917 +0.27(+1.45%)
Aug 20, 2007 18.11 18.44 17.98 18.37 623,382 +0.51(+2.84%)
Aug 17, 2007 18.43 18.59 17.56 17.86 690,034 +0.46(+2.64%)
Aug 16, 2007 18.13 18.13 16.77 17.40 1,629,430 -1.13(-6.08%)
Aug 15, 2007 18.42 18.86 18.39 18.53 890,797 -0.52(-2.70%)
Aug 14, 2007 18.95 19.30 18.76 19.05 499,370 -0.32(-1.66%)
Aug 13, 2007 19.05 19.55 18.79 19.37 1,253,697 -0.29(-1.47%)
Aug 10, 2007 19.63 20.08 19.46 19.66 676,453 +0.08(+0.41%)
Aug 09, 2007 19.50 20.31 19.33 19.58 1,098,351 -0.13(-0.65%)
Aug 08, 2007 19.12 20.00 19.12 19.71 1,043,812 +0.93(+4.93%)
Aug 07, 2007 18.32 18.87 18.29 18.78 844,680 +0.16(+0.86%)
Aug 06, 2007 18.29 18.65 18.19 18.62 617,506 +0.22(+1.18%)
Aug 03, 2007 18.53 18.75 18.03 18.40 897,236 +0.30(+1.64%)
Aug 02, 2007 17.36 18.18 17.21 18.10 849,533 +0.10(+0.54%)
Aug 01, 2007 18.19 18.35 17.73 18.01 510,355 -0.43(-2.31%)
Jul 31, 2007 18.57 18.88 18.24 18.43 587,401 -0.07(-0.39%)
Jul 30, 2007 18.13 18.61 18.05 18.51 415,684 +0.43(+2.41%)
Jul 27, 2007 18.13 18.40 17.84 18.07 425,953 -0.34(-1.84%)
Jul 26, 2007 18.60 18.85 17.87 18.41 609,049 -0.47(-2.51%)
Jul 25, 2007 19.13 19.24 18.41 18.89 476,788 -0.35(-1.84%)
Jul 24, 2007 19.68 19.68 19.13 19.24 358,106 -0.27(-1.40%)
Jul 23, 2007 19.48 19.66 19.26 19.51 293,791 +0.15(+0.79%)
Jul 20, 2007 19.18 19.46 19.14 19.36 554,530 -0.05(-0.25%)
Jul 19, 2007 19.30 19.56 19.10 19.41 460,724 +0.16(+0.84%)
Jul 18, 2007 18.56 19.28 18.52 19.25 780,420 +0.39(+2.05%)
Jul 17, 2007 18.70 19.10 18.70 18.86 523,804 +0.19(+1.03%)
Jul 16, 2007 18.64 18.86 18.33 18.67 373,350 -0.10(-0.51%)
Jul 13, 2007 18.65 19.27 18.52 18.76 610,355 -0.19(-1.02%)
Jul 12, 2007 18.66 18.97 18.66 18.96 417,112 +0.43(+2.30%)
Jul 11, 2007 18.43 18.56 18.27 18.53 429,256 -0.07(-0.39%)
Jul 10, 2007 18.27 18.93 18.22 18.60 644,347 +0.19(+1.01%)
Jul 09, 2007 18.25 18.54 18.17 18.42 624,976 +0.14(+0.79%)
Jul 06, 2007 17.64 18.38 17.59 18.27 815,681 +0.47(+2.62%)
Jul 05, 2007 17.68 17.89 17.59 17.81 364,096 +0.04(+0.23%)
Jul 03, 2007 17.92 18.00 17.74 17.77 143,161 -0.18(-0.99%)
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.