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 (%)
May 24, 2011 62.80 64.51 62.80 63.86 686,482 +1.71(+2.75%)
May 23, 2011 61.68 62.75 61.57 62.15 695,403 -1.23(-1.94%)
May 20, 2011 62.77 64.23 61.73 63.38 1,052,826 +0.68(+1.08%)
May 19, 2011 63.22 63.36 62.05 62.70 591,929 -0.63(-0.99%)
May 18, 2011 62.59 63.51 62.30 63.33 628,363 +0.85(+1.37%)
May 17, 2011 61.63 62.60 60.68 62.47 1,067,859 +1.07(+1.75%)
May 16, 2011 62.07 62.85 61.24 61.40 850,121 -0.58(-0.93%)
May 13, 2011 62.63 62.99 61.02 61.98 602,349 -0.41(-0.65%)
May 12, 2011 62.63 63.17 61.65 62.38 1,035,135 -1.18(-1.86%)
May 11, 2011 65.09 65.09 62.55 63.56 744,660 -1.22(-1.89%)
May 10, 2011 65.26 65.37 64.65 64.79 782,408 -0.37(-0.57%)
May 09, 2011 64.75 65.41 64.18 65.16 791,565 +0.41(+0.63%)
May 06, 2011 65.07 66.29 64.54 64.75 898,777 +0.29(+0.45%)
May 05, 2011 66.73 66.91 63.54 64.46 1,202,068 -3.05(-4.52%)
May 04, 2011 66.96 68.29 66.10 67.51 1,033,045 +0.93(+1.40%)
May 03, 2011 68.06 68.11 65.58 66.58 1,232,164 -1.44(-2.11%)
May 02, 2011 67.82 70.12 67.54 68.02 764,036 -2.29(-3.26%)
Apr 29, 2011 69.44 71.19 69.12 70.31 480,723 +0.91(+1.31%)
Apr 28, 2011 70.24 70.96 68.75 69.40 544,279 -1.28(-1.82%)
Apr 27, 2011 70.50 70.72 68.79 70.68 872,724 +1.13(+1.62%)
Apr 26, 2011 69.94 69.94 68.95 69.55 788,626 +0.26(+0.38%)
Apr 25, 2011 69.93 71.53 69.11 69.29 561,862 -1.53(-2.16%)
Apr 21, 2011 71.71 72.02 70.61 70.82 566,060 +0.24(+0.35%)
Apr 20, 2011 70.50 71.49 70.05 70.58 1,116,651 +1.28(+1.85%)
Apr 19, 2011 69.37 69.85 68.76 69.29 631,189 -0.07(-0.11%)
Apr 18, 2011 69.44 70.16 67.87 69.37 1,427,422 -0.61(-0.87%)
Apr 15, 2011 69.81 71.15 69.20 69.98 675,559 -0.03(-0.05%)
Apr 14, 2011 68.76 70.35 68.66 70.01 810,880 +1.54(+2.25%)
Apr 13, 2011 69.25 69.44 67.72 68.46 709,859 -0.63(-0.91%)
Apr 12, 2011 69.50 70.02 68.53 69.09 797,611 -0.63(-0.91%)
Apr 11, 2011 71.43 71.72 69.13 69.72 976,047 -1.10(-1.55%)
Apr 08, 2011 70.69 71.18 70.32 70.82 893,444 +1.49(+2.16%)
Apr 07, 2011 69.38 70.11 68.42 69.33 817,194 -0.24(-0.34%)
Apr 06, 2011 70.37 71.43 68.92 69.56 1,360,244 -1.78(-2.49%)
Apr 05, 2011 68.46 71.46 68.30 71.34 2,348,932 +5.09(+7.69%)
Apr 04, 2011 67.76 67.85 66.04 66.25 670,467 -1.65(-2.43%)
Apr 01, 2011 65.84 68.39 65.46 67.90 1,848,776 +1.67(+2.53%)
Mar 31, 2011 62.58 66.56 62.54 66.22 2,277,762 +6.11(+10.16%)
Mar 30, 2011 60.14 60.30 59.37 60.12 870,573 +0.18(+0.30%)
Mar 29, 2011 60.11 60.61 59.65 59.94 656,612 -0.06(-0.09%)
Mar 28, 2011 60.98 61.03 59.95 59.99 496,929 -1.81(-2.93%)
Mar 25, 2011 62.26 62.64 61.33 61.81 675,104 +0.26(+0.42%)
Mar 24, 2011 61.57 62.32 61.04 61.55 835,281 +0.24(+0.38%)
Mar 23, 2011 59.63 61.50 59.57 61.31 940,497 +1.17(+1.94%)
Mar 22, 2011 59.64 60.31 59.22 60.14 388,306 +0.55(+0.93%)
Mar 21, 2011 59.61 60.30 59.34 59.59 885,877 +0.15(+0.25%)
Mar 18, 2011 59.72 60.69 58.93 59.44 1,786,850 +0.80(+1.37%)
Mar 17, 2011 58.78 59.29 58.34 58.64 926,022 +0.59(+1.02%)
Mar 16, 2011 58.49 59.45 57.30 58.04 1,084,591 -0.81(-1.38%)
Mar 15, 2011 57.18 59.04 57.00 58.86 1,516,226 -0.80(-1.35%)
Mar 14, 2011 59.36 59.68 58.89 59.66 629,571 -0.14(-0.23%)
Mar 11, 2011 58.34 60.20 58.27 59.80 803,193 +0.86(+1.46%)
Mar 10, 2011 58.84 60.23 58.50 58.94 1,465,582 -1.92(-3.16%)
Mar 09, 2011 60.83 61.48 60.34 60.86 935,267 +0.97(+1.61%)
Mar 08, 2011 60.55 60.68 58.04 59.90 3,007,011 -2.65(-4.23%)
Mar 07, 2011 65.58 65.67 62.54 62.54 1,157,545 -2.82(-4.31%)
Mar 04, 2011 65.17 65.98 65.08 65.36 524,142 -0.02(-0.04%)
Mar 03, 2011 66.25 66.34 64.73 65.39 714,953 -0.80(-1.20%)
Mar 02, 2011 66.97 67.24 65.80 66.18 655,984 -0.40(-0.60%)
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.