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 (%)
Aug 31, 2007 24.30 24.44 23.90 23.95 240,961 +0.20(+0.84%)
Aug 30, 2007 23.41 24.09 23.28 23.75 251,401 -0.03(-0.13%)
Aug 29, 2007 23.48 23.81 23.35 23.78 251,821 +0.54(+2.32%)
Aug 28, 2007 23.39 23.68 23.17 23.24 292,369 -0.58(-2.43%)
Aug 27, 2007 23.91 24.30 23.81 23.82 297,807 +0.18(+0.76%)
Aug 24, 2007 23.28 23.95 23.20 23.64 194,794 +0.41(+1.76%)
Aug 23, 2007 23.86 23.91 23.07 23.23 286,892 -0.50(-2.11%)
Aug 22, 2007 23.72 24.39 23.56 23.73 542,688 +0.58(+2.51%)
Aug 21, 2007 22.88 23.48 22.76 23.15 460,394 +0.33(+1.45%)
Aug 20, 2007 22.50 22.91 22.33 22.82 501,823 +0.63(+2.84%)
Aug 17, 2007 22.89 23.09 21.81 22.19 555,478 +0.57(+2.64%)
Aug 16, 2007 22.52 22.52 20.83 21.62 1,311,692 -1.40(-6.08%)
Aug 15, 2007 22.88 23.43 22.85 23.02 717,092 -0.64(-2.70%)
Aug 14, 2007 23.54 23.98 23.30 23.66 401,993 -0.40(-1.66%)
Aug 13, 2007 23.66 24.28 23.34 24.06 1,009,227 -0.36(-1.47%)
Aug 10, 2007 24.39 24.94 24.17 24.42 544,545 +0.10(+0.41%)
Aug 09, 2007 24.22 25.23 24.01 24.32 884,173 -0.16(-0.65%)
Aug 08, 2007 23.75 24.84 23.75 24.48 840,269 +1.15(+4.93%)
Aug 07, 2007 22.76 23.44 22.72 23.33 679,968 +0.20(+0.86%)
Aug 06, 2007 22.72 23.17 22.60 23.13 497,093 +0.27(+1.18%)
Aug 03, 2007 23.02 23.29 22.40 22.86 722,276 +0.37(+1.65%)
Aug 02, 2007 21.56 22.58 21.38 22.49 683,875 +0.12(+0.54%)
Aug 01, 2007 22.60 22.80 22.02 22.37 410,836 -0.53(-2.31%)
Jul 31, 2007 23.07 23.45 22.66 22.90 472,858 -0.09(-0.39%)
Jul 30, 2007 22.52 23.12 22.42 22.99 334,626 +0.54(+2.41%)
Jul 27, 2007 22.52 22.86 22.16 22.45 342,893 -0.42(-1.84%)
Jul 26, 2007 23.11 23.42 22.20 22.87 490,285 -0.59(-2.51%)
Jul 25, 2007 23.76 23.90 22.87 23.46 383,815 -0.44(-1.84%)
Jul 24, 2007 24.45 24.45 23.76 23.90 288,276 -0.34(-1.40%)
Jul 23, 2007 24.20 24.42 23.93 24.24 236,502 +0.19(+0.79%)
Jul 20, 2007 23.82 24.18 23.78 24.05 446,397 -0.06(-0.25%)
Jul 19, 2007 23.98 24.30 23.73 24.11 370,883 +0.20(+0.84%)
Jul 18, 2007 23.06 23.95 23.00 23.91 628,239 +0.48(+2.05%)
Jul 17, 2007 23.23 23.73 23.23 23.43 421,663 +0.24(+1.03%)
Jul 16, 2007 23.16 23.43 22.77 23.19 300,547 -0.12(-0.51%)
Jul 13, 2007 23.17 23.94 23.01 23.31 491,336 -0.24(-1.02%)
Jul 12, 2007 23.18 23.57 23.18 23.55 335,776 +0.53(+2.30%)
Jul 11, 2007 22.90 23.06 22.70 23.02 345,552 -0.09(-0.39%)
Jul 10, 2007 22.69 23.52 22.63 23.11 518,700 +0.23(+1.01%)
Jul 09, 2007 22.67 23.03 22.57 22.88 503,106 +0.18(+0.79%)
Jul 06, 2007 21.91 22.83 21.85 22.70 656,624 +0.58(+2.62%)
Jul 05, 2007 21.96 22.22 21.85 22.12 293,098 +0.05(+0.23%)
Jul 03, 2007 22.26 22.36 22.04 22.07 115,245 -0.22(-0.99%)
Jul 02, 2007 22.22 22.37 21.96 22.29 421,060 +0.10(+0.45%)
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%)
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.