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 29, 2015 62.78 63.31 62.24 62.47 413,478 +0.05(+0.08%)
May 28, 2015 61.58 62.51 61.36 62.42 373,850 +0.52(+0.84%)
May 27, 2015 61.27 62.05 61.03 61.90 399,508 +0.62(+1.02%)
May 26, 2015 61.94 62.00 60.93 61.27 693,742 -2.25(-3.55%)
May 22, 2015 64.13 63.53 63.53 63.53 437,171 -0.33(-0.51%)
May 21, 2015 64.01 64.09 63.48 63.86 350,925 -0.16(-0.24%)
May 20, 2015 64.23 64.69 63.88 64.01 396,043 +0.31(+0.49%)
May 19, 2015 64.81 65.22 63.58 63.70 702,664 -2.23(-3.38%)
May 18, 2015 66.80 66.91 65.61 65.93 505,640 +0.16(+0.24%)
May 15, 2015 65.64 66.42 65.43 65.77 588,074 -0.36(-0.55%)
May 14, 2015 66.87 67.17 65.76 66.14 676,860 +0.13(+0.20%)
May 13, 2015 65.57 66.34 65.48 66.01 1,067,038 +2.11(+3.30%)
May 12, 2015 63.82 64.41 63.48 63.90 576,777 +0.50(+0.79%)
May 11, 2015 63.28 63.75 62.94 63.40 464,806 +0.06(+0.10%)
May 08, 2015 64.11 64.11 62.85 63.34 527,274 -0.34(-0.53%)
May 07, 2015 63.17 63.73 62.25 63.67 759,623 -0.22(-0.34%)
May 06, 2015 65.04 65.04 63.67 63.89 892,316 -0.92(-1.43%)
May 05, 2015 66.96 67.05 64.37 64.81 826,994 -0.94(-1.42%)
May 04, 2015 66.60 66.66 65.37 65.75 290,154 +0.31(+0.47%)
May 01, 2015 65.05 65.72 64.80 65.45 473,148 -0.33(-0.50%)
Apr 30, 2015 65.93 66.06 65.27 65.77 622,941 -1.55(-2.30%)
Apr 29, 2015 67.10 68.13 66.34 67.32 1,207,693 +0.49(+0.74%)
Apr 28, 2015 65.41 66.99 65.41 66.83 1,010,494 +2.72(+4.24%)
Apr 27, 2015 64.30 65.82 63.91 64.11 1,171,245 -0.27(-0.42%)
Apr 24, 2015 65.36 65.73 64.26 64.37 679,286 -1.33(-2.02%)
Apr 23, 2015 64.73 66.00 64.59 65.70 519,867 +1.63(+2.55%)
Apr 22, 2015 65.02 65.06 63.84 64.07 751,036 -0.98(-1.51%)
Apr 21, 2015 64.56 65.47 64.22 65.06 467,028 -0.04(-0.07%)
Apr 20, 2015 64.75 65.19 64.31 65.10 494,723 +0.64(+0.99%)
Apr 17, 2015 64.81 65.81 64.15 64.46 694,452 -0.62(-0.96%)
Apr 16, 2015 65.71 66.23 64.71 65.08 884,806 +0.82(+1.28%)
Apr 15, 2015 63.45 64.51 63.12 64.26 1,144,393 +1.56(+2.49%)
Apr 14, 2015 62.21 63.21 62.03 62.70 840,357 +1.21(+1.97%)
Apr 13, 2015 61.63 61.87 61.18 61.49 544,443 +0.02(+0.03%)
Apr 10, 2015 61.35 61.80 61.10 61.47 534,173 +1.23(+2.05%)
Apr 09, 2015 60.01 60.75 59.89 60.24 488,009 -0.45(-0.74%)
Apr 08, 2015 61.57 61.78 60.22 60.69 670,795 -0.43(-0.71%)
Apr 07, 2015 61.40 61.90 60.90 61.12 604,494 -1.11(-1.78%)
Apr 06, 2015 62.85 63.47 61.72 62.22 596,435 +0.98(+1.59%)
Apr 02, 2015 62.09 61.25 61.25 61.25 696,347 -0.50(-0.81%)
Apr 01, 2015 60.22 62.45 60.16 61.75 1,033,766 +1.93(+3.23%)
Mar 31, 2015 60.75 60.84 59.63 59.82 857,096 -1.42(-2.31%)
Mar 30, 2015 61.40 62.06 60.93 61.23 723,335 -0.04(-0.07%)
Mar 27, 2015 61.32 61.96 60.38 61.27 814,836 -0.04(-0.07%)
Mar 26, 2015 63.19 63.64 60.76 61.32 1,064,712 -0.60(-0.98%)
Mar 25, 2015 63.31 63.59 61.78 61.92 594,682 -0.76(-1.21%)
Mar 24, 2015 63.13 63.26 62.40 62.68 577,144 -0.68(-1.08%)
Mar 23, 2015 62.95 63.76 62.83 63.36 939,323 +1.04(+1.66%)
Mar 20, 2015 62.22 63.36 61.96 62.33 2,186,902 +1.38(+2.26%)
Mar 19, 2015 61.23 61.55 60.37 60.95 850,252 -0.11(-0.18%)
Mar 18, 2015 59.15 61.68 58.77 61.06 1,031,060 +1.80(+3.03%)
Mar 17, 2015 59.12 60.22 58.80 59.26 984,797 -0.10(-0.17%)
Mar 16, 2015 59.26 60.01 58.70 59.37 837,242 +0.40(+0.67%)
Mar 13, 2015 58.99 59.09 57.75 58.97 1,186,452 -0.64(-1.07%)
Mar 12, 2015 59.94 60.34 59.02 59.61 1,010,451 +0.11(+0.19%)
Mar 11, 2015 57.50 59.61 56.88 59.50 1,152,180 +2.00(+3.48%)
Mar 10, 2015 58.29 58.85 57.20 57.49 1,068,008 -1.17(-2.00%)
Mar 09, 2015 59.99 60.08 58.49 58.67 1,136,067 -0.62(-1.04%)
Mar 06, 2015 60.15 60.30 58.68 59.28 1,794,221 -3.66(-5.81%)
Mar 05, 2015 62.67 63.95 62.51 62.94 756,712 -0.16(-0.26%)
Mar 04, 2015 63.99 65.39 62.40 63.10 1,659,716 -2.29(-3.51%)
Mar 03, 2015 66.52 67.04 65.18 65.39 790,967 -1.27(-1.90%)
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.