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 (%)
Jul 31, 2012 75.91 76.17 73.49 73.69 459,833 -1.99(-2.63%)
Jul 30, 2012 74.53 75.82 74.49 75.68 308,114 +0.45(+0.60%)
Jul 27, 2012 74.35 75.76 73.77 75.23 510,192 +1.74(+2.36%)
Jul 26, 2012 72.82 73.68 72.39 73.49 504,175 +1.28(+1.77%)
Jul 25, 2012 70.72 73.29 70.64 72.21 625,096 +3.26(+4.73%)
Jul 24, 2012 69.99 70.07 68.28 68.95 419,033 -0.19(-0.27%)
Jul 23, 2012 69.28 69.44 67.96 69.14 667,480 -1.84(-2.59%)
Jul 20, 2012 72.09 72.15 70.77 70.98 607,888 -1.34(-1.86%)
Jul 19, 2012 73.38 73.47 71.65 72.32 718,061 -0.18(-0.25%)
Jul 18, 2012 72.80 73.94 72.42 72.50 464,497 -0.82(-1.11%)
Jul 17, 2012 74.16 74.50 72.42 73.32 602,281 -1.05(-1.42%)
Jul 16, 2012 74.94 75.04 74.02 74.37 515,065 -0.08(-0.11%)
Jul 13, 2012 74.59 75.94 74.27 74.45 824,519 +0.61(+0.83%)
Jul 12, 2012 72.31 74.75 71.70 73.85 701,016 -0.18(-0.24%)
Jul 11, 2012 73.33 75.31 73.33 74.03 831,098 +0.00(+0.00%)
Jul 10, 2012 75.67 75.95 73.71 74.03 822,404 -0.80(-1.07%)
Jul 09, 2012 74.71 75.38 74.05 74.83 460,460 -0.29(-0.38%)
Jul 06, 2012 75.99 76.60 74.62 75.11 717,419 -1.14(-1.49%)
Jul 05, 2012 76.86 77.32 76.08 76.25 537,379 -0.91(-1.18%)
Jul 03, 2012 76.20 77.49 76.04 77.16 641,032 +2.36(+3.16%)
Jul 02, 2012 74.03 75.04 73.55 74.80 454,159 +0.68(+0.91%)
Jun 29, 2012 74.67 74.80 73.74 74.13 898,195 +2.36(+3.28%)
Jun 28, 2012 72.80 72.92 70.90 71.77 762,797 -1.75(-2.37%)
Jun 27, 2012 74.08 74.19 72.86 73.52 628,121 -0.51(-0.69%)
Jun 26, 2012 74.03 74.62 72.63 74.03 878,084 -0.21(-0.28%)
Jun 25, 2012 72.65 74.67 72.21 74.23 517,123 +0.58(+0.78%)
Jun 22, 2012 73.64 74.11 72.76 73.66 672,237 +0.44(+0.60%)
Jun 21, 2012 76.59 76.59 73.21 73.22 1,271,133 -4.41(-5.69%)
Jun 20, 2012 77.45 79.63 76.54 77.63 829,398 -0.13(-0.17%)
Jun 19, 2012 78.28 78.61 77.16 77.77 780,449 +0.02(+0.02%)
Jun 18, 2012 76.26 78.32 75.81 77.75 954,762 +1.41(+1.84%)
Jun 15, 2012 76.76 77.41 75.76 76.34 2,797,361 +0.58(+0.77%)
Jun 14, 2012 74.87 75.89 74.25 75.76 977,967 +1.19(+1.60%)
Jun 13, 2012 74.23 75.64 73.94 74.56 877,118 +0.63(+0.85%)
Jun 12, 2012 72.94 74.25 72.60 73.94 874,435 +2.14(+2.98%)
Jun 11, 2012 71.93 73.14 71.16 71.79 836,066 -0.34(-0.47%)
Jun 08, 2012 70.78 73.45 69.94 72.13 1,155,010 +0.40(+0.55%)
Jun 07, 2012 75.43 75.77 71.68 71.74 1,615,669 -3.63(-4.82%)
Jun 06, 2012 73.85 76.95 73.61 75.37 1,641,093 +2.38(+3.26%)
Jun 05, 2012 72.21 73.54 71.54 72.99 645,149 +0.41(+0.57%)
Jun 04, 2012 71.79 72.60 70.84 72.58 877,686 +0.72(+1.00%)
Jun 01, 2012 66.36 72.02 66.36 71.86 1,986,613 +6.51(+9.97%)
May 31, 2012 66.34 66.50 64.37 65.35 534,136 -0.87(-1.32%)
May 30, 2012 65.65 67.14 64.77 66.22 722,543 -0.32(-0.48%)
May 29, 2012 67.62 67.97 65.48 66.54 849,900 +0.03(+0.05%)
May 25, 2012 65.78 66.56 64.80 66.51 702,580 +0.17(+0.26%)
May 24, 2012 65.84 67.13 64.85 66.34 907,065 +0.86(+1.32%)
May 23, 2012 62.72 65.69 61.30 65.47 1,156,808 +1.68(+2.64%)
May 22, 2012 64.77 65.30 63.21 63.79 829,692 -1.63(-2.49%)
May 21, 2012 62.58 65.66 62.47 65.42 953,162 +2.61(+4.16%)
May 18, 2012 63.61 63.91 62.26 62.80 1,091,832 -0.08(-0.13%)
May 17, 2012 61.46 64.07 60.68 62.88 1,607,808 +2.07(+3.40%)
May 16, 2012 60.26 61.64 60.13 60.81 1,222,134 +0.74(+1.23%)
May 15, 2012 61.04 62.07 59.89 60.08 941,117 -1.27(-2.08%)
May 14, 2012 62.15 62.75 60.91 61.35 869,611 -1.68(-2.66%)
May 11, 2012 62.41 64.33 62.28 63.02 536,572 -0.78(-1.22%)
May 10, 2012 64.57 64.98 63.25 63.81 603,823 +0.30(+0.48%)
May 09, 2012 62.55 64.79 61.96 63.50 1,226,839 +0.07(+0.12%)
May 08, 2012 65.06 65.14 62.89 63.43 1,048,673 -2.71(-4.09%)
May 07, 2012 66.74 67.29 65.27 66.13 574,417 -0.57(-0.86%)
May 04, 2012 67.45 68.27 66.38 66.70 727,499 -0.22(-0.33%)
May 03, 2012 69.38 69.39 66.30 66.93 1,270,589 -3.62(-5.13%)
May 02, 2012 71.53 71.53 70.34 70.55 505,049 -0.84(-1.18%)
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.