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 29, 2007 21.86 22.23 21.78 22.19 299,865 +0.26(+1.19%)
Jun 28, 2007 21.77 22.28 21.76 21.93 492,626 -0.04(-0.18%)
Jun 27, 2007 20.99 21.99 20.90 21.97 420,481 +0.56(+2.62%)
Jun 26, 2007 21.60 21.64 20.90 21.41 400,527 -0.14(-0.65%)
Jun 25, 2007 21.77 22.04 21.55 21.55 302,205 -0.73(-3.28%)
Jun 22, 2007 22.16 22.40 21.89 22.28 262,534 -0.08(-0.36%)
Jun 21, 2007 22.05 22.39 21.82 22.36 286,144 +0.15(+0.68%)
Jun 20, 2007 22.72 22.75 22.18 22.21 276,100 -0.52(-2.29%)
Jun 19, 2007 22.35 22.80 22.33 22.73 289,300 +0.03(+0.13%)
Jun 18, 2007 22.64 22.85 22.54 22.70 294,700 -0.08(-0.35%)
Jun 15, 2007 22.62 22.78 22.49 22.78 350,500 +0.17(+0.75%)
Jun 14, 2007 22.39 22.71 22.37 22.61 203,800 +0.27(+1.21%)
Jun 13, 2007 22.23 22.44 22.10 22.34 265,200 +0.20(+0.90%)
Jun 12, 2007 22.26 22.52 22.09 22.14 284,100 -0.48(-2.12%)
Jun 11, 2007 22.60 23.00 22.44 22.62 273,857 +0.12(+0.53%)
Jun 08, 2007 22.51 22.66 21.91 22.50 616,595 -0.11(-0.49%)
Jun 07, 2007 23.08 23.48 22.51 22.61 590,254 -1.01(-4.28%)
Jun 06, 2007 23.79 23.90 23.41 23.62 255,361 -0.64(-2.64%)
Jun 05, 2007 24.00 24.30 23.72 24.26 306,313 +0.08(+0.33%)
Jun 04, 2007 23.91 24.23 23.61 24.18 334,918 +0.17(+0.71%)
Jun 01, 2007 23.68 24.02 23.58 24.01 311,589 +0.57(+2.43%)
May 31, 2007 23.12 23.50 23.12 23.44 419,387 +0.51(+2.23%)
May 30, 2007 22.77 22.97 22.55 22.93 239,965 +0.00(+0.00%)
May 29, 2007 23.37 23.38 22.85 22.93 156,377 -0.16(-0.69%)
May 25, 2007 23.02 23.15 22.72 23.09 439,745 +0.51(+2.26%)
May 24, 2007 23.70 23.85 22.55 22.58 463,718 -1.06(-4.48%)
May 23, 2007 23.85 23.93 23.43 23.64 355,447 +0.21(+0.90%)
May 22, 2007 24.03 24.08 23.39 23.43 335,265 -0.73(-3.02%)
May 21, 2007 24.06 24.31 23.95 24.16 373,393 +0.21(+0.88%)
May 18, 2007 23.83 24.13 23.80 23.95 334,766 +0.36(+1.53%)
May 17, 2007 23.89 23.91 23.31 23.59 571,765 -0.34(-1.42%)
May 16, 2007 24.09 24.44 23.70 23.93 445,917 +0.01(+0.04%)
May 15, 2007 23.95 24.45 23.86 23.92 364,367 +0.13(+0.55%)
May 14, 2007 23.91 24.25 23.13 23.79 625,524 -0.45(-1.86%)
May 11, 2007 24.10 24.26 24.05 24.24 249,664 +0.28(+1.17%)
May 10, 2007 24.15 24.43 23.73 23.96 346,156 -0.86(-3.46%)
May 09, 2007 24.61 25.00 24.55 24.82 206,655 -0.03(-0.12%)
May 08, 2007 24.41 25.02 24.35 24.85 326,254 +0.01(+0.04%)
May 07, 2007 24.95 25.13 24.73 24.84 267,987 -0.02(-0.08%)
May 04, 2007 25.24 25.50 24.74 24.86 280,356 +0.01(+0.04%)
May 03, 2007 24.65 25.01 24.50 24.85 149,808 +0.38(+1.55%)
May 02, 2007 23.99 24.58 23.88 24.47 281,290 +0.45(+1.87%)
May 01, 2007 23.95 24.16 23.64 24.02 266,022 +0.07(+0.29%)
Apr 30, 2007 24.22 24.48 23.90 23.95 116,095 -0.36(-1.48%)
Apr 27, 2007 24.15 24.49 24.13 24.31 173,932 +0.18(+0.75%)
Apr 26, 2007 24.51 24.58 23.77 24.13 388,291 -0.71(-2.86%)
Apr 25, 2007 24.91 25.01 24.68 24.84 267,806 +0.12(+0.49%)
Apr 24, 2007 25.25 25.36 24.53 24.72 277,566 -0.42(-1.67%)
Apr 23, 2007 25.42 25.60 25.07 25.14 208,548 -0.16(-0.63%)
Apr 20, 2007 25.65 25.81 25.25 25.30 256,059 +0.30(+1.20%)
Apr 19, 2007 25.26 25.39 24.85 25.00 409,332 -0.69(-2.69%)
Apr 18, 2007 25.59 25.80 25.40 25.69 209,122 -0.03(-0.12%)
Apr 17, 2007 26.04 26.04 25.55 25.72 398,798 -0.52(-1.98%)
Apr 16, 2007 25.94 26.30 25.80 26.24 381,873 +0.31(+1.20%)
Apr 13, 2007 25.51 25.95 25.35 25.93 268,272 +0.60(+2.37%)
Apr 12, 2007 24.98 25.40 24.98 25.33 216,172 +0.07(+0.28%)
Apr 11, 2007 25.57 25.65 25.07 25.26 294,077 -0.15(-0.59%)
Apr 10, 2007 25.56 25.60 25.24 25.41 223,292 +0.11(+0.43%)
Apr 09, 2007 25.25 25.64 25.23 25.30 287,171 -0.01(-0.04%)
Apr 05, 2007 25.10 25.42 25.05 25.31 600,737 -0.35(-1.36%)
Apr 04, 2007 24.90 25.74 24.76 25.66 671,263 +0.57(+2.27%)
Apr 03, 2007 24.61 25.23 24.57 25.09 423,324 +0.48(+1.95%)
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.