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 31, 2013 67.77 67.81 65.64 66.04 1,316,509 -0.78(-1.17%)
May 30, 2013 65.69 67.06 65.33 66.82 1,516,026 +2.94(+4.60%)
May 29, 2013 62.53 64.03 62.34 63.88 1,077,376 +2.74(+4.49%)
May 28, 2013 62.52 63.00 60.55 61.13 829,719 -0.85(-1.37%)
May 24, 2013 63.32 63.97 61.39 61.98 0 -1.85(-2.90%)
May 23, 2013 63.41 64.30 63.30 63.83 1,044,123 +1.34(+2.15%)
May 22, 2013 63.48 65.23 61.77 62.49 0 +0.25(+0.40%)
May 21, 2013 61.57 63.32 61.30 62.24 1,297,995 -0.12(-0.19%)
May 20, 2013 59.87 62.61 59.42 62.36 1,308,929 +2.48(+4.14%)
May 17, 2013 61.17 61.18 59.85 59.88 0 -2.22(-3.58%)
May 16, 2013 60.06 63.18 59.99 62.10 1,096,801 +1.78(+2.94%)
May 15, 2013 61.24 61.81 60.32 60.32 913,554 -3.86(-6.02%)
May 13, 2013 65.47 65.63 64.05 64.18 658,744 -1.68(-2.56%)
May 10, 2013 65.40 65.95 64.11 65.87 0 -1.37(-2.03%)
May 09, 2013 66.38 68.31 66.24 67.23 1,020,096 -0.23(-0.34%)
May 08, 2013 65.99 67.47 65.55 67.46 901,768 +2.41(+3.71%)
May 07, 2013 64.51 65.26 63.96 65.05 1,129,420 -0.54(-0.82%)
May 06, 2013 65.87 66.14 65.35 65.59 638,434 +0.12(+0.19%)
May 03, 2013 66.26 66.51 65.39 65.46 0 -0.22(-0.33%)
May 02, 2013 65.75 66.63 65.35 65.68 0 -0.41(-0.62%)
May 01, 2013 67.34 67.69 65.29 66.09 1,482,344 -1.99(-2.92%)
Apr 30, 2013 65.71 68.21 64.93 68.08 1,708,173 +0.29(+0.43%)
Apr 29, 2013 67.54 68.45 67.19 67.79 855,535 +1.23(+1.85%)
Apr 26, 2013 68.10 67.67 66.30 66.55 1,205,355 -1.12(-1.65%)
Apr 25, 2013 67.59 68.98 66.76 67.67 1,629,837 +0.92(+1.37%)
Apr 24, 2013 63.17 67.16 63.06 66.75 1,745,116 +5.02(+8.13%)
Apr 23, 2013 61.23 61.97 60.84 61.73 1,278,696 -0.70(-1.12%)
Apr 22, 2013 61.63 62.46 61.14 62.43 1,302,255 +2.86(+4.81%)
Apr 19, 2013 60.01 60.11 58.05 59.57 1,060,347 +1.07(+1.84%)
Apr 18, 2013 57.35 59.29 56.96 58.50 1,459,791 +2.81(+5.05%)
Apr 17, 2013 58.40 59.16 55.37 55.68 1,735,534 -2.87(-4.89%)
Apr 16, 2013 60.48 60.49 57.93 58.55 1,841,692 +1.08(+1.87%)
Apr 15, 2013 58.56 59.23 57.02 57.47 2,582,476 -5.19(-8.28%)
Apr 12, 2013 65.22 65.30 62.53 62.66 1,451,748 -3.20(-4.85%)
Apr 11, 2013 66.82 67.54 65.79 65.85 744,393 -1.90(-2.80%)
Apr 10, 2013 68.53 68.96 67.51 67.75 450,799 -1.35(-1.95%)
Apr 09, 2013 67.60 69.80 67.38 69.10 901,079 +2.08(+3.11%)
Apr 08, 2013 67.53 67.91 66.71 67.02 529,275 -0.48(-0.72%)
Apr 05, 2013 67.64 68.44 67.06 67.50 1,197,059 +0.64(+0.96%)
Apr 04, 2013 65.53 67.08 64.97 66.86 1,006,779 +0.59(+0.89%)
Apr 03, 2013 68.80 69.16 65.70 66.27 878,155 -2.77(-4.01%)
Apr 02, 2013 70.35 70.49 68.93 69.04 529,326 -1.76(-2.48%)
Apr 01, 2013 71.29 71.33 69.77 70.80 347,868 -0.77(-1.08%)
Mar 28, 2013 71.96 72.14 71.26 71.57 505,890 -0.29(-0.41%)
Mar 27, 2013 70.27 71.92 70.18 71.86 543,468 +1.47(+2.08%)
Mar 26, 2013 70.59 70.72 69.74 70.40 395,026 +0.24(+0.34%)
Mar 25, 2013 70.79 70.87 69.90 70.16 570,706 -1.20(-1.68%)
Mar 22, 2013 71.31 71.92 70.88 71.36 485,102 +0.15(+0.21%)
Mar 21, 2013 69.46 71.67 69.45 71.21 1,085,047 +2.06(+2.99%)
Mar 20, 2013 69.36 69.49 68.94 69.14 519,258 +0.01(+0.01%)
Mar 19, 2013 69.28 69.75 68.67 69.13 533,098 +0.06(+0.08%)
Mar 18, 2013 69.71 70.04 68.73 69.08 522,044 +0.51(+0.74%)
Mar 15, 2013 69.73 69.97 68.26 68.57 860,275 -0.64(-0.93%)
Mar 14, 2013 68.79 69.36 68.50 69.21 619,504 +1.12(+1.64%)
Mar 13, 2013 69.25 69.38 67.95 68.09 587,727 -0.72(-1.05%)
Mar 12, 2013 68.83 69.83 68.59 68.82 714,134 +1.23(+1.82%)
Mar 11, 2013 67.58 67.89 67.06 67.59 481,630 +0.21(+0.31%)
Mar 08, 2013 67.04 68.18 66.19 67.38 1,335,387 -1.13(-1.65%)
Mar 07, 2013 69.64 70.44 68.41 68.51 926,138 -1.76(-2.51%)
Mar 06, 2013 67.59 70.29 67.31 70.27 1,575,887 +2.45(+3.61%)
Mar 05, 2013 68.31 68.96 67.74 67.83 725,783 +0.75(+1.12%)
Mar 04, 2013 67.79 68.03 66.81 67.08 615,146 -0.70(-1.03%)
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.