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 29, 2016 84.80 87.89 84.75 87.87 1,840,379 +4.64(+5.58%)
Apr 28, 2016 81.58 83.69 81.45 83.23 1,032,389 +1.64(+2.01%)
Apr 27, 2016 80.95 81.87 79.70 81.58 672,040 +0.62(+0.77%)
Apr 26, 2016 80.39 81.09 79.98 80.96 616,518 +1.05(+1.31%)
Apr 25, 2016 80.78 81.59 79.51 79.91 844,055 -1.64(-2.00%)
Apr 22, 2016 81.99 82.77 81.29 81.55 1,155,825 -0.74(-0.90%)
Apr 21, 2016 82.32 82.44 80.58 82.29 1,166,785 +1.16(+1.43%)
Apr 20, 2016 82.93 83.86 80.77 81.13 1,193,421 -3.12(-3.70%)
Apr 19, 2016 83.29 84.79 83.11 84.25 1,055,878 +2.89(+3.56%)
Apr 18, 2016 82.03 82.52 80.88 81.36 650,155 -1.29(-1.57%)
Apr 15, 2016 81.40 82.94 80.74 82.65 777,615 +2.02(+2.50%)
Apr 14, 2016 81.78 81.94 79.81 80.63 1,055,442 -2.08(-2.52%)
Apr 13, 2016 85.21 85.21 82.55 82.71 935,161 -2.95(-3.44%)
Apr 12, 2016 85.63 86.26 84.64 85.66 1,251,400 +1.51(+1.80%)
Apr 11, 2016 82.25 84.36 82.13 84.15 1,269,248 +1.90(+2.31%)
Apr 08, 2016 80.84 82.91 80.76 82.25 859,094 +1.43(+1.77%)
Apr 07, 2016 80.44 81.33 80.13 80.81 1,192,897 +1.91(+2.43%)
Apr 06, 2016 77.74 79.16 77.70 78.90 856,267 +0.17(+0.22%)
Apr 05, 2016 78.38 78.91 77.46 78.73 724,887 +1.62(+2.10%)
Apr 04, 2016 78.35 78.48 76.90 77.11 776,838 -2.05(-2.60%)
Apr 01, 2016 77.03 79.20 76.94 79.16 615,868 -0.24(-0.30%)
Mar 31, 2016 80.32 80.51 79.29 79.40 584,459 -0.11(-0.14%)
Mar 30, 2016 79.98 80.13 78.53 79.51 927,005 -1.89(-2.32%)
Mar 29, 2016 78.42 81.85 77.86 81.40 1,182,060 +2.88(+3.66%)
Mar 28, 2016 79.24 79.37 77.47 78.52 439,143 -0.25(-0.32%)
Mar 24, 2016 78.39 78.78 78.78 78.78 752,457 +1.40(+1.81%)
Mar 23, 2016 78.26 78.99 76.81 77.38 1,520,818 -3.72(-4.58%)
Mar 22, 2016 82.02 82.63 80.59 81.09 826,159 +0.57(+0.71%)
Mar 21, 2016 80.86 81.29 79.78 80.53 874,970 -1.19(-1.46%)
Mar 18, 2016 82.34 83.10 81.52 81.72 1,331,989 -0.08(-0.10%)
Mar 17, 2016 82.59 84.37 81.37 81.79 1,766,221 +1.53(+1.91%)
Mar 16, 2016 77.22 80.31 75.19 80.26 1,558,393 +2.34(+3.01%)
Mar 15, 2016 76.89 77.99 76.10 77.92 749,224 +1.46(+1.91%)
Mar 14, 2016 78.13 78.39 76.44 76.46 946,420 -1.78(-2.27%)
Mar 11, 2016 79.19 79.93 77.89 78.24 896,665 -1.33(-1.67%)
Mar 10, 2016 77.98 80.39 77.85 79.57 1,091,466 +2.02(+2.61%)
Mar 09, 2016 75.62 78.37 75.41 77.55 986,680 +0.51(+0.66%)
Mar 08, 2016 78.94 79.02 76.81 77.03 964,146 -2.18(-2.75%)
Mar 07, 2016 78.12 80.12 78.04 79.21 1,340,461 +0.21(+0.26%)
Mar 04, 2016 80.10 81.77 78.61 79.01 1,726,655 +0.95(+1.21%)
Mar 03, 2016 77.44 78.55 77.10 78.06 1,099,605 +1.14(+1.48%)
Mar 02, 2016 75.91 77.30 75.81 76.92 901,104 +0.74(+0.97%)
Mar 01, 2016 78.03 78.27 75.87 76.18 1,235,562 -3.03(-3.82%)
Feb 29, 2016 78.10 79.31 78.10 79.21 588,091 +1.62(+2.09%)
Feb 26, 2016 77.54 78.72 76.75 77.59 1,118,954 -1.00(-1.27%)
Feb 25, 2016 78.30 78.81 77.51 78.59 1,239,047 -0.39(-0.50%)
Feb 24, 2016 80.25 81.27 78.04 78.98 1,875,832 -0.64(-0.81%)
Feb 23, 2016 78.76 79.97 78.49 79.62 898,956 +0.81(+1.02%)
Feb 22, 2016 77.07 79.28 77.07 78.82 946,801 -0.01(-0.01%)
Feb 19, 2016 78.24 79.63 77.93 78.83 1,447,716 +0.51(+0.65%)
Feb 18, 2016 75.77 78.50 75.32 78.31 1,651,100 +2.70(+3.57%)
Feb 17, 2016 73.87 76.55 73.58 75.62 1,325,097 +2.38(+3.25%)
Feb 16, 2016 74.19 74.78 72.75 73.24 1,929,629 -5.09(-6.50%)
Feb 12, 2016 75.29 78.33 78.33 78.33 1,821,365 +2.10(+2.75%)
Feb 11, 2016 76.86 77.03 74.82 76.23 1,947,521 +2.78(+3.78%)
Feb 10, 2016 71.88 73.53 70.69 73.45 1,439,391 +0.53(+0.73%)
Feb 09, 2016 75.02 76.14 72.15 72.93 2,646,570 -0.93(-1.26%)
Feb 08, 2016 70.10 75.49 69.85 73.85 3,498,925 +5.92(+8.71%)
Feb 05, 2016 64.55 68.00 64.52 67.94 1,214,813 +1.30(+1.95%)
Feb 04, 2016 65.76 67.23 65.49 66.64 1,360,519 +1.39(+2.13%)
Feb 03, 2016 63.14 65.28 63.08 65.25 1,085,761 +2.32(+3.68%)
Feb 02, 2016 62.91 63.32 62.29 62.93 790,497 -0.03(-0.06%)
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.