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 (%)
Apr 30, 2015 66.04 66.17 65.38 65.88 621,915 -1.55(-2.30%)
Apr 29, 2015 67.21 68.24 66.45 67.43 1,205,704 +0.49(+0.74%)
Apr 28, 2015 65.52 67.10 65.52 66.94 1,008,829 +2.72(+4.24%)
Apr 27, 2015 64.40 65.92 64.01 64.21 1,169,316 -0.27(-0.42%)
Apr 24, 2015 65.47 65.84 64.37 64.48 678,167 -1.33(-2.02%)
Apr 23, 2015 64.84 66.11 64.70 65.81 519,011 +1.63(+2.55%)
Apr 22, 2015 65.13 65.16 63.94 64.18 749,799 -0.99(-1.51%)
Apr 21, 2015 64.67 65.58 64.32 65.16 466,259 -0.04(-0.07%)
Apr 20, 2015 64.86 65.30 64.42 65.21 493,908 +0.64(+0.99%)
Apr 17, 2015 64.92 65.92 64.26 64.57 693,308 -0.62(-0.96%)
Apr 16, 2015 65.82 66.34 64.82 65.19 883,349 +0.82(+1.28%)
Apr 15, 2015 63.56 64.62 63.23 64.37 1,142,508 +1.57(+2.49%)
Apr 14, 2015 62.31 63.31 62.13 62.80 838,973 +1.21(+1.97%)
Apr 13, 2015 61.73 61.98 61.28 61.59 543,546 +0.02(+0.03%)
Apr 10, 2015 61.45 61.90 61.20 61.57 533,293 +1.24(+2.05%)
Apr 09, 2015 60.10 60.85 59.99 60.34 487,205 -0.45(-0.74%)
Apr 08, 2015 61.67 61.89 60.32 60.79 669,690 -0.43(-0.71%)
Apr 07, 2015 61.51 62.01 61.00 61.22 603,499 -1.11(-1.78%)
Apr 06, 2015 62.96 63.57 61.82 62.33 595,453 +0.98(+1.59%)
Apr 02, 2015 62.20 61.35 61.35 61.35 695,200 -0.50(-0.81%)
Apr 01, 2015 60.32 62.55 60.26 61.85 1,032,064 +1.94(+3.23%)
Mar 31, 2015 60.85 60.94 59.72 59.91 855,684 -1.42(-2.31%)
Mar 30, 2015 61.50 62.16 61.03 61.33 722,144 -0.04(-0.07%)
Mar 27, 2015 61.42 62.06 60.48 61.38 813,493 -0.04(-0.07%)
Mar 26, 2015 63.30 63.75 60.87 61.42 1,062,959 -0.61(-0.98%)
Mar 25, 2015 63.42 63.69 61.89 62.02 593,702 -0.76(-1.21%)
Mar 24, 2015 63.24 63.36 62.50 62.79 576,194 -0.68(-1.08%)
Mar 23, 2015 63.05 63.87 62.93 63.47 937,776 +1.04(+1.66%)
Mar 20, 2015 62.33 63.46 62.06 62.43 2,183,300 +1.38(+2.26%)
Mar 19, 2015 61.33 61.65 60.47 61.05 848,851 -0.11(-0.18%)
Mar 18, 2015 59.25 61.78 58.87 61.16 1,029,362 +1.80(+3.03%)
Mar 17, 2015 59.22 60.32 58.89 59.36 983,175 -0.10(-0.17%)
Mar 16, 2015 59.36 60.11 58.80 59.46 835,863 +0.40(+0.67%)
Mar 13, 2015 59.08 59.19 57.84 59.07 1,184,498 -0.64(-1.07%)
Mar 12, 2015 60.04 60.44 59.12 59.71 1,008,787 +0.11(+0.19%)
Mar 11, 2015 57.60 59.71 56.98 59.59 1,150,282 +2.01(+3.48%)
Mar 10, 2015 58.38 58.95 57.30 57.59 1,066,249 -1.17(-2.00%)
Mar 09, 2015 60.09 60.18 58.59 58.76 1,134,195 -0.62(-1.04%)
Mar 06, 2015 60.25 60.40 58.78 59.38 1,791,266 -3.66(-5.81%)
Mar 05, 2015 62.77 64.05 62.61 63.04 755,466 -0.16(-0.26%)
Mar 04, 2015 64.10 65.50 62.50 63.20 1,656,983 -2.30(-3.51%)
Mar 03, 2015 66.63 67.15 65.29 65.50 789,664 -1.27(-1.90%)
Mar 02, 2015 67.74 68.02 66.21 66.77 842,434 -1.13(-1.67%)
Feb 27, 2015 67.87 68.78 67.71 67.90 592,758 +0.16(+0.24%)
Feb 26, 2015 68.46 68.63 67.51 67.74 549,417 +0.23(+0.34%)
Feb 25, 2015 66.59 68.03 66.38 67.51 959,793 +1.82(+2.77%)
Feb 24, 2015 65.20 65.89 64.95 65.69 675,098 +0.58(+0.89%)
Feb 23, 2015 64.67 65.47 64.32 65.11 746,759 -0.06(-0.09%)
Feb 20, 2015 66.12 66.71 65.16 65.17 738,038 -0.68(-1.03%)
Feb 19, 2015 67.59 67.74 65.42 65.84 862,378 -1.19(-1.78%)
Feb 18, 2015 65.16 67.41 65.12 67.03 1,057,726 +1.54(+2.35%)
Feb 17, 2015 66.15 66.35 65.21 65.49 881,083 -1.55(-2.31%)
Feb 13, 2015 67.31 67.04 67.04 67.04 523,705 -0.26(-0.39%)
Feb 12, 2015 67.11 67.73 66.39 67.30 863,348 +0.38(+0.56%)
Feb 11, 2015 67.71 67.76 66.48 66.92 783,812 -0.92(-1.36%)
Feb 10, 2015 68.59 69.10 67.21 67.85 1,370,171 -2.58(-3.67%)
Feb 09, 2015 70.28 70.83 69.85 70.43 1,004,709 +0.92(+1.32%)
Feb 06, 2015 70.69 70.77 68.94 69.51 1,353,549 -3.38(-4.64%)
Feb 05, 2015 71.65 72.93 71.41 72.89 978,058 +1.16(+1.61%)
Feb 04, 2015 72.26 72.50 70.91 71.73 1,418,289 +0.15(+0.20%)
Feb 03, 2015 73.14 73.14 71.04 71.59 1,122,245 -1.02(-1.40%)
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.