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 (%)
Nov 30, 2010 76.18 77.00 75.68 76.15 1,326,444 +0.02(+0.02%)
Nov 29, 2010 76.65 76.81 75.74 76.14 920,555 -1.13(-1.47%)
Nov 26, 2010 76.01 77.43 75.79 77.27 342,115 -0.12(-0.16%)
Nov 24, 2010 77.46 77.39 77.39 77.39 380,273 -0.06(-0.07%)
Nov 23, 2010 78.01 78.43 77.09 77.45 654,432 -1.38(-1.75%)
Nov 22, 2010 77.04 79.07 76.89 78.83 515,225 +0.66(+0.85%)
Nov 19, 2010 77.10 78.43 77.01 78.17 631,821 +0.27(+0.35%)
Nov 18, 2010 77.76 78.43 77.59 77.89 933,652 +1.46(+1.90%)
Nov 17, 2010 76.53 77.62 76.07 76.44 996,680 -0.63(-0.82%)
Nov 16, 2010 77.79 78.30 75.60 77.07 1,151,872 -1.83(-2.32%)
Nov 15, 2010 80.07 80.19 78.73 78.90 650,732 -0.75(-0.95%)
Nov 12, 2010 79.52 80.55 78.52 79.66 980,000 -1.48(-1.82%)
Nov 11, 2010 80.80 81.29 79.74 81.14 997,137 +0.79(+0.99%)
Nov 10, 2010 79.05 81.09 78.35 80.34 1,301,184 +2.22(+2.84%)
Nov 09, 2010 81.44 82.41 77.47 78.13 2,010,430 -1.18(-1.49%)
Nov 08, 2010 77.77 79.53 77.57 79.31 675,852 +0.87(+1.10%)
Nov 05, 2010 78.39 79.15 77.43 78.44 1,224,054 -0.24(-0.31%)
Nov 04, 2010 79.03 79.24 78.05 78.69 1,496,598 +3.03(+4.01%)
Nov 03, 2010 76.85 76.93 74.39 75.65 1,085,861 -1.20(-1.56%)
Nov 02, 2010 76.78 77.17 76.00 76.85 516,966 +0.67(+0.88%)
Nov 01, 2010 76.66 77.00 75.24 76.18 657,294 +0.23(+0.31%)
Oct 29, 2010 75.27 76.28 74.76 75.94 852,196 +0.69(+0.91%)
Oct 28, 2010 74.76 75.55 73.80 75.26 928,395 +1.27(+1.72%)
Oct 27, 2010 75.26 75.26 73.16 73.99 1,453,535 -2.39(-3.12%)
Oct 25, 2010 77.92 78.07 76.11 76.37 962,142 +0.01(+0.01%)
Oct 22, 2010 75.83 76.40 75.04 76.36 689,213 +0.01(+0.01%)
Oct 21, 2010 78.14 78.59 75.45 76.36 1,435,906 -2.13(-2.71%)
Oct 20, 2010 78.05 79.30 77.84 78.48 975,283 +0.57(+0.74%)
Oct 19, 2010 79.86 79.86 76.94 77.91 1,876,157 -4.88(-5.90%)
Oct 18, 2010 82.99 83.09 82.21 82.79 850,404 -1.18(-1.41%)
Oct 15, 2010 85.28 85.40 83.22 83.97 1,002,911 -1.03(-1.21%)
Oct 14, 2010 83.46 85.99 83.37 85.00 1,029,356 +1.38(+1.65%)
Oct 13, 2010 83.97 84.22 83.42 83.62 1,134,504 +0.98(+1.18%)
Oct 12, 2010 82.55 83.15 81.05 82.64 643,080 -0.76(-0.91%)
Oct 11, 2010 83.23 84.01 82.49 83.40 592,907 -0.22(-0.26%)
Oct 08, 2010 82.60 84.09 82.19 83.62 806,934 +1.95(+2.39%)
Oct 07, 2010 85.17 85.34 80.93 81.67 1,300,695 -3.11(-3.67%)
Oct 06, 2010 85.74 85.74 83.97 84.78 1,236,343 -0.15(-0.18%)
Oct 05, 2010 84.14 86.07 84.05 84.94 899,884 +1.84(+2.21%)
Oct 04, 2010 83.33 83.65 82.24 83.10 481,864 -0.44(-0.52%)
Oct 01, 2010 82.57 83.92 82.57 83.54 796,550 +1.50(+1.82%)
Sep 30, 2010 83.16 83.33 80.67 82.04 784,412 -1.10(-1.32%)
Sep 29, 2010 83.16 83.67 82.44 83.14 570,572 -0.74(-0.88%)
Sep 28, 2010 81.57 84.27 80.47 83.88 1,170,299 +2.08(+2.54%)
Sep 27, 2010 83.05 83.05 81.33 81.80 519,759 -0.87(-1.05%)
Sep 24, 2010 83.57 83.65 82.06 82.66 1,024,199 +0.75(+0.92%)
Sep 23, 2010 82.45 83.48 81.35 81.91 833,845 -1.18(-1.42%)
Sep 22, 2010 81.90 83.26 81.69 83.09 1,309,841 +1.68(+2.07%)
Sep 21, 2010 79.99 81.60 79.12 81.41 1,120,830 +0.93(+1.16%)
Sep 20, 2010 80.01 81.23 79.90 80.48 788,037 +1.10(+1.39%)
Sep 17, 2010 80.33 80.33 79.23 79.38 882,287 +0.69(+0.87%)
Sep 15, 2010 79.00 79.45 78.44 78.69 981,089 -0.80(-1.01%)
Sep 14, 2010 76.90 80.37 76.84 79.49 1,592,939 +3.34(+4.39%)
Sep 13, 2010 75.74 76.59 75.69 76.15 398,113 +0.24(+0.32%)
Sep 10, 2010 75.60 76.14 75.34 75.91 603,728 -0.02(-0.02%)
Sep 09, 2010 76.66 76.70 75.56 75.93 889,688 +0.41(+0.55%)
Sep 08, 2010 75.85 76.54 75.39 75.52 1,021,903 +0.67(+0.90%)
Sep 07, 2010 75.04 75.52 74.66 74.84 637,922 +0.78(+1.06%)
Sep 03, 2010 73.81 74.15 73.37 74.06 710,140 -0.44(-0.60%)
Sep 02, 2010 74.98 75.08 73.95 74.50 668,180 +0.18(+0.24%)
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.