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 28, 2010 70.81 71.17 69.61 70.74 961,394 -0.07(-0.11%)
May 27, 2010 69.77 71.30 69.24 70.81 1,417,205 +2.62(+3.85%)
May 26, 2010 69.69 70.55 68.08 68.19 1,053,777 -0.10(-0.14%)
May 25, 2010 65.24 68.52 65.13 68.28 1,666,106 +2.28(+3.45%)
May 24, 2010 66.53 67.38 66.01 66.01 1,093,485 +0.10(+0.16%)
May 21, 2010 63.73 66.63 63.50 65.90 1,415,559 +1.61(+2.50%)
May 20, 2010 63.98 65.92 63.35 64.30 2,216,659 -3.44(-5.08%)
May 19, 2010 68.77 68.91 65.44 67.74 1,756,553 -2.68(-3.80%)
May 18, 2010 70.51 71.69 69.41 70.41 1,609,134 -0.82(-1.14%)
May 17, 2010 72.73 72.73 69.89 71.23 1,266,623 -1.25(-1.73%)
May 14, 2010 72.31 72.82 70.01 72.48 1,855,960 +0.77(+1.07%)
May 13, 2010 72.25 73.52 71.20 71.71 1,240,430 -1.53(-2.09%)
May 12, 2010 72.63 74.04 72.28 73.25 2,062,009 +0.82(+1.14%)
May 11, 2010 71.12 73.24 68.38 72.42 3,097,844 +5.93(+8.92%)
May 10, 2010 66.62 68.89 66.10 66.49 1,787,514 -0.78(-1.16%)
May 07, 2010 66.84 68.35 66.37 67.28 2,060,476 -0.71(-1.04%)
May 06, 2010 66.26 69.12 64.07 67.99 2,201,605 +2.30(+3.50%)
May 05, 2010 66.28 66.78 64.81 65.69 1,514,082 -1.10(-1.64%)
May 04, 2010 67.54 68.16 65.31 66.78 1,197,527 -0.27(-0.41%)
May 03, 2010 68.42 68.53 65.97 67.06 862,438 -0.92(-1.35%)
Apr 30, 2010 67.86 69.49 67.74 67.98 1,208,823 +0.52(+0.78%)
Apr 29, 2010 66.90 67.72 66.54 67.45 861,711 +0.84(+1.26%)
Apr 28, 2010 65.11 67.34 64.63 66.61 1,756,746 +1.88(+2.90%)
Apr 27, 2010 64.25 65.67 63.57 64.73 1,390,057 -0.44(-0.67%)
Apr 26, 2010 66.64 66.94 64.86 65.17 862,561 -0.98(-1.48%)
Apr 23, 2010 63.88 66.48 63.64 66.15 1,129,091 +2.03(+3.16%)
Apr 22, 2010 62.94 64.25 62.45 64.12 925,743 -0.01(-0.01%)
Apr 21, 2010 63.11 64.44 62.94 64.13 1,102,089 +0.97(+1.53%)
Apr 20, 2010 64.10 64.30 62.66 63.16 837,606 -0.66(-1.04%)
Apr 19, 2010 63.28 63.98 62.68 63.82 968,254 -0.67(-1.04%)
Apr 16, 2010 65.02 65.38 62.81 64.49 1,382,577 -1.30(-1.97%)
Apr 15, 2010 66.35 66.71 65.35 65.79 591,815 -0.48(-0.72%)
Apr 14, 2010 66.45 66.67 65.77 66.27 752,467 +0.45(+0.69%)
Apr 13, 2010 65.89 66.08 64.60 65.82 1,102,977 +0.19(+0.30%)
Apr 12, 2010 66.59 66.95 65.08 65.62 1,019,392 -1.73(-2.58%)
Apr 09, 2010 67.38 68.23 66.98 67.36 1,076,887 +1.16(+1.76%)
Apr 08, 2010 66.05 66.87 65.69 66.19 758,153 -0.78(-1.17%)
Apr 07, 2010 65.40 68.31 65.28 66.98 1,787,621 +1.74(+2.67%)
Apr 06, 2010 64.64 65.62 64.35 65.23 660,095 +0.18(+0.27%)
Apr 05, 2010 65.69 66.55 64.78 65.06 572,129 -0.30(-0.46%)
Apr 01, 2010 63.46 65.36 65.36 65.36 1,606,782 +3.36(+5.41%)
Mar 31, 2010 61.05 62.47 60.90 62.00 961,355 +2.05(+3.42%)
Mar 30, 2010 60.79 60.92 59.47 59.95 763,924 -0.26(-0.43%)
Mar 29, 2010 60.29 60.70 59.79 60.21 818,931 +0.43(+0.72%)
Mar 26, 2010 58.57 59.83 58.40 59.78 980,004 +1.68(+2.89%)
Mar 25, 2010 59.34 59.51 58.10 58.10 899,976 -0.02(-0.03%)
Mar 24, 2010 58.91 58.96 58.06 58.12 1,090,747 -1.78(-2.96%)
Mar 23, 2010 59.56 60.15 58.95 59.89 881,177 +0.46(+0.77%)
Mar 22, 2010 57.77 59.94 57.41 59.43 1,452,921 +0.79(+1.35%)
Mar 19, 2010 60.10 60.13 58.17 58.64 1,118,420 -1.84(-3.04%)
Mar 18, 2010 61.28 61.89 60.05 60.48 1,274,970 -0.75(-1.23%)
Mar 17, 2010 61.80 63.08 61.15 61.23 1,369,171 -0.19(-0.30%)
Mar 16, 2010 60.56 61.49 60.28 61.42 1,080,361 +1.86(+3.12%)
Mar 15, 2010 59.18 60.14 59.17 59.56 695,611 -0.67(-1.11%)
Mar 12, 2010 61.19 61.37 60.05 60.23 829,620 -0.82(-1.34%)
Mar 11, 2010 60.08 61.05 59.43 61.05 826,009 +1.07(+1.79%)
Mar 10, 2010 61.50 61.93 59.71 59.97 1,299,188 -1.09(-1.78%)
Mar 09, 2010 60.47 61.87 60.34 61.06 920,878 -0.21(-0.34%)
Mar 08, 2010 63.14 63.22 61.27 61.27 1,036,962 -1.30(-2.08%)
Mar 05, 2010 62.13 63.10 61.96 62.57 1,154,832 +1.38(+2.26%)
Mar 04, 2010 62.98 63.25 61.02 61.19 1,351,030 -2.04(-3.23%)
Mar 03, 2010 61.98 63.80 61.65 63.23 1,777,002 +1.95(+3.19%)
Mar 02, 2010 59.69 61.72 59.63 61.28 2,177,796 +1.40(+2.35%)
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.