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 31, 2012 97.52 98.98 97.19 98.85 416,435 +1.33(+1.36%)
Oct 26, 2012 98.61 97.52 97.52 97.52 391,028 -1.17(-1.18%)
Oct 25, 2012 99.07 99.39 98.11 98.68 510,634 +1.90(+1.96%)
Oct 24, 2012 98.75 99.05 96.49 96.78 536,414 -0.43(-0.44%)
Oct 23, 2012 98.27 98.51 97.01 97.21 640,165 -2.43(-2.44%)
Oct 19, 2012 99.85 99.98 97.53 99.64 872,752 +0.53(+0.54%)
Oct 18, 2012 101.30 101.64 99.07 99.11 761,022 -4.19(-4.06%)
Oct 17, 2012 103.56 103.81 102.97 103.30 579,499 +0.95(+0.93%)
Oct 16, 2012 102.49 102.82 101.72 102.35 517,442 +1.50(+1.48%)
Oct 15, 2012 101.12 101.68 99.67 100.85 826,510 +0.66(+0.66%)
Oct 12, 2012 101.56 101.81 100.06 100.19 362,272 -0.88(-0.87%)
Oct 11, 2012 102.05 102.66 101.00 101.07 391,852 +0.50(+0.49%)
Oct 10, 2012 100.52 101.38 99.49 100.57 710,644 -0.31(-0.30%)
Oct 09, 2012 103.54 104.10 100.80 100.88 467,877 -1.93(-1.87%)
Oct 08, 2012 102.94 103.40 102.08 102.81 398,286 -0.27(-0.26%)
Oct 05, 2012 103.98 105.19 102.85 103.08 864,388 -0.55(-0.53%)
Oct 04, 2012 103.72 104.42 102.73 103.63 1,238,753 +2.38(+2.35%)
Oct 03, 2012 103.09 103.20 100.19 101.25 910,996 -1.38(-1.34%)
Oct 02, 2012 104.28 104.61 102.38 102.63 736,791 -2.24(-2.14%)
Oct 01, 2012 102.02 105.12 101.68 104.87 1,181,531 +3.21(+3.16%)
Sep 28, 2012 101.42 102.32 100.61 101.66 816,351 -0.11(-0.11%)
Sep 27, 2012 99.65 101.99 99.14 101.77 900,037 +3.15(+3.19%)
Sep 26, 2012 97.61 99.25 96.90 98.62 804,140 +0.94(+0.96%)
Sep 25, 2012 99.80 100.45 97.59 97.68 1,169,132 -2.12(-2.13%)
Sep 24, 2012 99.37 100.52 99.24 99.80 936,436 -2.57(-2.51%)
Sep 21, 2012 100.06 103.15 99.95 102.38 3,371,033 +3.12(+3.15%)
Sep 20, 2012 99.16 100.07 98.58 99.25 963,670 -1.20(-1.19%)
Sep 19, 2012 99.96 100.84 99.57 100.45 771,253 +0.62(+0.62%)
Sep 18, 2012 98.30 100.01 98.11 99.83 906,125 -0.52(-0.52%)
Sep 17, 2012 100.38 100.91 99.30 100.35 918,594 +0.88(+0.89%)
Sep 14, 2012 98.20 100.83 98.05 99.47 1,695,453 +4.95(+5.24%)
Sep 13, 2012 91.24 94.90 90.16 94.51 782,524 +3.11(+3.40%)
Sep 12, 2012 92.32 92.68 89.88 91.41 488,352 +0.30(+0.33%)
Sep 11, 2012 91.56 92.56 90.56 91.11 433,067 -0.16(-0.17%)
Sep 10, 2012 92.42 92.97 90.94 91.27 716,048 -0.87(-0.94%)
Sep 07, 2012 94.01 94.32 91.62 92.13 1,152,199 +2.29(+2.55%)
Sep 06, 2012 88.37 89.99 87.89 89.84 1,369,311 +5.22(+6.16%)
Sep 05, 2012 85.42 85.62 83.94 84.63 585,965 +0.60(+0.72%)
Sep 04, 2012 84.39 84.74 83.21 84.03 778,966 -1.08(-1.27%)
Aug 31, 2012 82.51 85.64 80.83 85.11 1,047,840 +4.14(+5.11%)
Aug 30, 2012 80.87 81.70 80.18 80.97 367,393 +0.02(+0.03%)
Aug 29, 2012 81.87 82.19 80.69 80.94 573,896 -1.40(-1.70%)
Aug 27, 2012 83.02 83.68 81.97 82.34 199,077 -0.73(-0.88%)
Aug 24, 2012 82.88 83.61 82.32 83.07 296,254 +0.15(+0.18%)
Aug 23, 2012 83.23 84.34 82.36 82.93 741,925 +1.41(+1.73%)
Aug 22, 2012 80.05 81.82 79.35 81.51 513,124 +1.06(+1.32%)
Aug 21, 2012 81.37 82.46 79.84 80.45 586,348 +0.13(+0.16%)
Aug 20, 2012 79.78 80.71 79.53 80.32 274,421 -0.11(-0.13%)
Aug 17, 2012 80.51 80.88 80.20 80.43 350,022 -0.45(-0.55%)
Aug 16, 2012 80.52 81.11 79.94 80.87 349,776 +1.11(+1.40%)
Aug 15, 2012 79.39 79.89 79.08 79.76 337,633 -0.09(-0.11%)
Aug 14, 2012 79.90 80.53 79.54 79.85 391,243 -0.90(-1.11%)
Aug 13, 2012 81.66 82.15 80.30 80.75 418,957 -1.25(-1.53%)
Aug 10, 2012 80.89 82.46 80.67 82.00 687,256 +0.93(+1.15%)
Aug 09, 2012 80.61 81.47 79.64 81.07 649,464 +2.94(+3.76%)
Aug 08, 2012 78.43 80.17 77.91 78.13 466,671 -0.48(-0.61%)
Aug 07, 2012 77.92 78.78 77.82 78.61 495,740 +1.87(+2.44%)
Aug 06, 2012 75.46 77.35 75.36 76.74 540,691 +1.98(+2.65%)
Aug 03, 2012 74.68 75.46 74.26 74.76 838,928 +1.10(+1.49%)
Aug 02, 2012 72.64 75.67 72.43 73.66 590,758 +0.38(+0.52%)
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.