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 (%)
Dec 31, 2012 80.13 82.81 80.13 82.33 510,007 +2.41(+3.02%)
Dec 28, 2012 80.62 81.08 79.87 79.92 425,846 -1.17(-1.44%)
Dec 27, 2012 80.73 82.10 80.58 81.09 510,302 -0.44(-0.54%)
Dec 26, 2012 82.43 82.71 81.09 81.53 277,590 -0.69(-0.84%)
Dec 24, 2012 82.20 82.42 81.33 82.22 162,424 -0.31(-0.37%)
Dec 21, 2012 81.30 82.90 81.13 82.52 763,731 +0.80(+0.98%)
Dec 20, 2012 81.22 81.90 80.06 81.72 558,204 -0.12(-0.15%)
Dec 19, 2012 83.34 83.34 81.64 81.84 594,982 -0.86(-1.04%)
Dec 18, 2012 83.64 83.74 81.95 82.71 759,746 -0.33(-0.40%)
Dec 17, 2012 83.15 83.99 82.87 83.04 737,017 +0.36(+0.43%)
Dec 14, 2012 83.66 84.21 82.52 82.68 788,929 -0.16(-0.19%)
Dec 13, 2012 83.54 84.07 82.23 82.84 843,537 -2.73(-3.19%)
Dec 12, 2012 85.49 86.17 84.48 85.57 702,369 +1.44(+1.71%)
Dec 11, 2012 84.69 85.59 83.89 84.13 516,017 -1.03(-1.21%)
Dec 10, 2012 85.89 86.41 84.76 85.16 392,413 +0.26(+0.30%)
Dec 07, 2012 85.44 85.72 84.47 84.91 466,072 +0.06(+0.07%)
Dec 06, 2012 85.09 85.81 84.57 84.85 419,115 -0.41(-0.48%)
Dec 05, 2012 87.22 87.23 85.10 85.25 736,041 -1.34(-1.54%)
Dec 04, 2012 86.79 87.95 86.16 86.59 723,222 -2.49(-2.79%)
Nov 30, 2012 89.03 89.74 88.08 89.08 431,068 +0.64(+0.72%)
Nov 29, 2012 88.46 89.00 87.76 88.44 463,954 +0.70(+0.79%)
Nov 28, 2012 85.67 87.83 85.54 87.74 614,133 +1.84(+2.14%)
Nov 27, 2012 86.92 87.49 85.89 85.90 400,956 -1.64(-1.87%)
Nov 26, 2012 86.85 87.70 85.66 87.54 733,471 -1.22(-1.38%)
Nov 23, 2012 86.96 89.12 86.75 88.76 274,179 +2.30(+2.66%)
Nov 21, 2012 86.26 87.14 85.83 86.46 338,803 -0.67(-0.77%)
Nov 20, 2012 87.24 87.90 86.54 87.13 505,566 -1.08(-1.23%)
Nov 19, 2012 86.17 88.91 85.70 88.22 845,665 +4.10(+4.87%)
Nov 16, 2012 83.80 84.60 82.70 84.12 509,973 -0.13(-0.16%)
Nov 15, 2012 84.96 85.46 83.45 84.25 907,964 +0.82(+0.98%)
Nov 14, 2012 88.53 88.64 83.22 83.43 1,353,290 -5.98(-6.69%)
Nov 13, 2012 89.16 91.04 88.89 89.42 671,477 -0.92(-1.02%)
Nov 12, 2012 91.74 91.75 89.85 90.33 530,129 -2.52(-2.72%)
Nov 09, 2012 93.18 93.47 92.24 92.85 628,402 -2.20(-2.31%)
Nov 08, 2012 93.41 95.79 92.42 95.05 1,102,146 +0.50(+0.53%)
Nov 07, 2012 94.13 94.57 90.81 94.55 1,521,854 -5.84(-5.82%)
Nov 06, 2012 97.59 101.08 97.32 100.39 575,964 +3.46(+3.57%)
Nov 05, 2012 96.80 97.45 95.95 96.93 378,042 +0.50(+0.52%)
Nov 02, 2012 97.60 97.66 96.03 96.42 675,114 -2.36(-2.39%)
Nov 01, 2012 98.96 99.23 98.41 98.79 447,997 -0.06(-0.06%)
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%)
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.