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 (%)
Oct 29, 2010 93.09 94.34 92.46 93.92 689,087 +0.85(+0.91%)
Oct 28, 2010 92.46 93.43 91.27 93.07 750,702 +1.57(+1.72%)
Oct 27, 2010 93.07 93.07 90.48 91.50 1,175,331 -2.95(-3.12%)
Oct 25, 2010 96.37 96.55 94.12 94.45 777,990 +0.01(+0.01%)
Oct 22, 2010 93.78 94.48 92.80 94.44 557,299 +0.01(+0.01%)
Oct 21, 2010 96.64 97.19 93.31 94.43 1,161,076 -2.63(-2.71%)
Oct 20, 2010 96.52 98.07 96.27 97.06 788,616 +0.71(+0.74%)
Oct 19, 2010 98.76 98.76 95.15 96.35 1,517,064 -6.04(-5.90%)
Oct 18, 2010 102.64 102.76 101.67 102.39 687,638 -1.46(-1.41%)
Oct 15, 2010 105.46 105.61 102.92 103.85 810,956 -1.27(-1.21%)
Oct 14, 2010 103.21 106.35 103.11 105.12 832,339 +1.71(+1.65%)
Oct 13, 2010 103.85 104.15 103.16 103.41 917,362 +1.21(+1.18%)
Oct 12, 2010 102.09 102.83 100.24 102.20 519,996 -0.94(-0.91%)
Oct 11, 2010 102.93 103.89 102.02 103.14 479,426 -0.27(-0.26%)
Oct 08, 2010 102.15 104.00 101.65 103.41 652,488 +2.41(+2.39%)
Oct 07, 2010 105.33 105.54 100.08 101.00 1,051,744 -3.85(-3.67%)
Oct 06, 2010 106.04 106.04 103.84 104.85 999,709 -0.19(-0.18%)
Oct 05, 2010 104.05 106.44 103.94 105.04 727,648 +2.27(+2.21%)
Oct 04, 2010 103.05 103.45 101.71 102.77 389,636 -0.54(-0.52%)
Oct 01, 2010 102.11 103.79 102.11 103.31 644,092 +1.85(+1.82%)
Sep 30, 2010 102.85 103.06 99.76 101.46 634,277 -1.36(-1.32%)
Sep 29, 2010 102.84 103.48 101.96 102.82 461,366 -0.91(-0.88%)
Sep 28, 2010 100.88 104.22 99.52 103.73 946,306 +2.57(+2.54%)
Sep 27, 2010 102.71 102.71 100.58 101.16 420,278 -1.07(-1.05%)
Sep 24, 2010 103.35 103.45 101.49 102.23 828,169 +0.93(+0.92%)
Sep 23, 2010 101.97 103.24 100.60 101.30 674,249 -1.46(-1.42%)
Sep 22, 2010 101.28 102.97 101.03 102.76 1,059,140 +2.08(+2.07%)
Sep 21, 2010 98.92 100.92 97.85 100.68 906,305 +1.15(+1.16%)
Sep 20, 2010 98.95 100.46 98.81 99.53 637,208 +1.36(+1.39%)
Sep 17, 2010 99.34 99.35 97.98 98.17 713,419 +0.85(+0.87%)
Sep 15, 2010 97.70 98.26 97.01 97.32 793,310 -0.99(-1.01%)
Sep 14, 2010 95.10 99.39 95.03 98.31 1,288,053 +4.13(+4.39%)
Sep 13, 2010 93.67 94.72 93.60 94.18 321,915 +0.30(+0.32%)
Sep 10, 2010 93.50 94.16 93.17 93.88 488,176 -0.02(-0.02%)
Sep 09, 2010 94.80 94.86 93.44 93.90 719,403 +0.51(+0.55%)
Sep 08, 2010 93.80 94.66 93.24 93.39 826,313 +0.83(+0.90%)
Sep 07, 2010 92.80 93.39 92.33 92.56 515,825 +0.97(+1.06%)
Sep 03, 2010 91.28 91.70 90.74 91.59 574,221 -0.55(-0.60%)
Sep 02, 2010 92.73 92.85 91.45 92.14 540,292 +0.22(+0.24%)
Sep 01, 2010 93.58 93.96 91.58 91.92 705,061 -0.57(-0.62%)
Aug 31, 2010 91.61 93.74 91.48 92.49 859,324 +1.42(+1.56%)
Aug 30, 2010 92.42 92.45 90.96 91.07 357,046 -1.38(-1.49%)
Aug 27, 2010 91.19 92.45 89.40 92.45 707,512 +1.55(+1.71%)
Aug 26, 2010 90.36 91.31 89.97 90.90 529,387 +0.72(+0.80%)
Aug 25, 2010 88.17 90.48 87.94 90.18 546,483 +2.37(+2.70%)
Aug 24, 2010 87.21 89.22 86.80 87.81 736,883 -2.35(-2.61%)
Aug 23, 2010 91.34 91.39 89.74 90.16 265,042 -0.47(-0.52%)
Aug 20, 2010 90.92 90.92 89.61 90.63 334,364 -1.41(-1.53%)
Aug 19, 2010 90.28 92.16 90.24 92.04 904,036 +1.78(+1.97%)
Aug 18, 2010 89.50 90.98 88.88 90.26 475,260 +0.47(+0.52%)
Aug 17, 2010 88.25 89.98 87.73 89.79 501,211 +2.36(+2.70%)
Aug 16, 2010 86.66 88.10 86.30 87.43 373,825 +1.55(+1.80%)
Aug 13, 2010 86.37 86.89 85.80 85.88 374,513 -1.51(-1.73%)
Aug 12, 2010 86.61 87.47 86.49 87.39 524,955 +1.00(+1.16%)
Aug 11, 2010 86.26 87.24 85.33 86.39 621,651 -0.93(-1.07%)
Aug 10, 2010 85.32 87.81 85.11 87.32 636,143 +1.08(+1.25%)
Aug 09, 2010 86.41 86.51 85.27 86.24 549,795 +0.02(+0.02%)
Aug 06, 2010 87.03 87.75 85.88 86.22 581,468 -0.74(-0.85%)
Aug 05, 2010 88.05 88.18 85.13 86.96 1,375,850 -3.54(-3.91%)
Aug 04, 2010 89.87 91.34 89.22 90.50 1,263,549 +2.24(+2.54%)
Aug 03, 2010 88.40 89.09 88.06 88.26 534,558 +0.26(+0.30%)
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.