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 (%)
Jun 30, 2008 37.36 37.57 36.13 37.17 840,398 -0.19(-0.50%)
Jun 27, 2008 35.42 37.74 35.19 37.36 1,503,626 +2.91(+8.46%)
Jun 26, 2008 33.16 34.76 32.95 34.45 1,263,156 +1.76(+5.39%)
Jun 25, 2008 32.10 32.92 31.97 32.68 741,146 +0.47(+1.47%)
Jun 24, 2008 32.19 32.72 32.06 32.21 640,069 -0.04(-0.12%)
Jun 23, 2008 31.99 32.39 31.73 32.25 1,036,140 -0.29(-0.89%)
Jun 20, 2008 32.07 32.56 32.00 32.54 1,247,431 +1.15(+3.67%)
Jun 19, 2008 31.36 32.01 31.20 31.39 1,266,102 +0.38(+1.22%)
Jun 18, 2008 31.47 31.51 30.48 31.01 759,844 +0.18(+0.57%)
Jun 17, 2008 31.01 31.29 30.69 30.83 750,894 +0.82(+2.74%)
Jun 16, 2008 31.22 31.52 29.97 30.01 1,080,059 -0.30(-0.98%)
Jun 13, 2008 30.20 30.72 30.04 30.31 729,409 +0.28(+0.94%)
Jun 12, 2008 31.04 31.10 29.95 30.03 1,301,557 -1.36(-4.33%)
Jun 11, 2008 31.60 32.18 31.37 31.39 884,614 -0.57(-1.79%)
Jun 10, 2008 31.86 32.66 31.50 31.96 953,911 -1.14(-3.45%)
Jun 09, 2008 33.81 33.87 32.96 33.10 633,242 -1.24(-3.61%)
Jun 06, 2008 34.32 34.75 33.98 34.34 1,095,381 -0.59(-1.68%)
Jun 05, 2008 32.60 35.08 32.55 34.93 1,231,515 +1.81(+5.47%)
Jun 04, 2008 33.35 33.69 33.02 33.12 854,666 -0.88(-2.58%)
Jun 03, 2008 33.95 34.95 33.64 34.00 905,388 +0.19(+0.55%)
Jun 02, 2008 33.58 34.15 33.50 33.81 465,806 -0.32(-0.94%)
May 30, 2008 33.35 34.24 33.35 34.13 574,856 +0.78(+2.34%)
May 29, 2008 34.32 34.37 33.30 33.35 813,450 -1.25(-3.61%)
May 28, 2008 34.00 34.88 33.58 34.60 1,093,311 -0.05(-0.14%)
May 27, 2008 35.50 35.69 34.62 34.65 917,371 -1.80(-4.93%)
May 26, 2008 36.75 37.15 36.04 36.44 499,647 +0.00(+0.00%)
May 23, 2008 36.75 37.15 36.04 36.44 499,647 -0.68(-1.82%)
May 22, 2008 38.11 38.51 36.80 37.12 484,802 -0.80(-2.10%)
May 21, 2008 38.22 39.12 37.87 37.92 601,876 -0.71(-1.83%)
May 20, 2008 37.67 38.62 37.51 38.62 975,501 +0.97(+2.59%)
May 19, 2008 38.49 38.58 37.33 37.65 542,686 +0.05(+0.13%)
May 16, 2008 36.66 37.81 36.64 37.60 941,682 +1.55(+4.31%)
May 15, 2008 35.44 36.18 35.22 36.05 722,679 +1.42(+4.12%)
May 14, 2008 35.46 35.89 34.62 34.62 566,551 -1.13(-3.15%)
May 13, 2008 35.42 36.01 35.20 35.75 519,973 -0.28(-0.78%)
May 12, 2008 36.08 36.89 35.64 36.03 576,589 -0.35(-0.97%)
May 09, 2008 36.37 36.74 35.82 36.39 498,024 -0.27(-0.75%)
May 08, 2008 35.76 36.66 35.47 36.66 628,692 +1.93(+5.56%)
May 07, 2008 36.00 36.23 34.57 34.73 1,128,076 -1.54(-4.24%)
May 06, 2008 37.53 37.65 35.91 36.27 972,812 -0.43(-1.18%)
May 05, 2008 36.35 37.01 36.23 36.70 622,420 +0.78(+2.17%)
May 02, 2008 35.67 36.31 35.39 35.92 702,512 +0.57(+1.62%)
May 01, 2008 35.69 36.01 33.99 35.35 863,728 -1.30(-3.54%)
Apr 30, 2008 35.49 36.82 35.49 36.64 1,062,069 +0.81(+2.27%)
Apr 29, 2008 36.68 37.37 35.70 35.83 833,764 -2.15(-5.66%)
Apr 28, 2008 38.86 38.98 37.67 37.98 609,881 -0.40(-1.05%)
Apr 25, 2008 39.65 39.78 38.11 38.38 739,535 -0.25(-0.65%)
Apr 24, 2008 40.33 40.34 38.50 38.63 1,106,551 -2.62(-6.36%)
Apr 23, 2008 42.40 42.40 40.93 41.26 786,679 -1.55(-3.63%)
Apr 22, 2008 43.04 43.82 42.73 42.81 479,919 -0.07(-0.17%)
Apr 21, 2008 43.10 43.29 42.57 42.88 557,951 -0.11(-0.26%)
Apr 18, 2008 42.54 43.11 41.67 43.00 724,350 -0.64(-1.46%)
Apr 17, 2008 44.08 44.13 43.15 43.63 484,890 -0.85(-1.92%)
Apr 16, 2008 43.73 45.05 43.26 44.48 815,916 +2.08(+4.92%)
Apr 15, 2008 42.36 42.66 41.84 42.40 359,603 +0.19(+0.46%)
Apr 14, 2008 40.72 42.49 40.45 42.21 707,809 +1.17(+2.84%)
Apr 11, 2008 42.06 42.37 41.00 41.04 799,003 -1.55(-3.63%)
Apr 10, 2008 41.96 42.64 41.35 42.58 464,970 +0.10(+0.23%)
Apr 09, 2008 42.48 43.07 42.09 42.49 782,352 -0.14(-0.34%)
Apr 08, 2008 42.10 43.39 42.09 42.63 659,764 -0.11(-0.26%)
Apr 07, 2008 42.44 43.47 42.20 42.75 733,574 +1.06(+2.55%)
Apr 04, 2008 40.20 41.75 40.20 41.68 820,409 +0.33(+0.80%)
Apr 03, 2008 39.83 41.80 39.62 41.35 1,063,198 +1.51(+3.78%)
Apr 02, 2008 37.51 40.05 37.40 39.85 1,573,792 +3.95(+11.01%)
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.