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 (%)
Jul 31, 2014 73.80 74.04 73.13 73.42 372,019 -0.95(-1.27%)
Jul 30, 2014 74.62 74.99 73.79 74.37 606,780 -0.40(-0.54%)
Jul 29, 2014 75.64 76.02 74.75 74.77 468,476 -0.71(-0.94%)
Jul 28, 2014 74.65 75.65 74.52 75.48 445,844 +1.01(+1.35%)
Jul 25, 2014 73.17 74.63 72.95 74.47 538,606 +1.36(+1.85%)
Jul 24, 2014 73.45 73.59 72.84 73.12 560,224 -0.46(-0.63%)
Jul 23, 2014 74.08 74.46 73.40 73.58 407,352 -0.81(-1.09%)
Jul 22, 2014 74.71 75.22 74.06 74.39 340,961 -0.29(-0.39%)
Jul 21, 2014 74.86 75.10 73.84 74.68 363,401 +0.15(+0.21%)
Jul 18, 2014 73.76 74.64 73.20 74.52 453,342 -0.20(-0.27%)
Jul 17, 2014 74.02 74.96 73.74 74.73 869,162 +0.24(+0.32%)
Jul 16, 2014 74.19 74.98 74.02 74.49 792,696 +1.79(+2.46%)
Jul 15, 2014 74.58 75.20 72.53 72.70 646,789 -1.24(-1.68%)
Jul 14, 2014 74.09 74.91 73.48 73.94 705,485 -2.21(-2.90%)
Jul 11, 2014 74.19 76.37 74.02 76.15 871,947 +1.96(+2.64%)
Jul 10, 2014 75.83 76.62 73.94 74.19 1,326,595 -0.97(-1.29%)
Jul 09, 2014 73.98 75.44 73.89 75.16 804,158 +1.69(+2.30%)
Jul 08, 2014 73.28 73.71 72.38 73.48 713,831 +0.75(+1.03%)
Jul 07, 2014 72.84 73.25 72.56 72.73 597,564 -0.84(-1.15%)
Jul 03, 2014 72.52 73.57 73.57 73.57 696,162 +0.66(+0.91%)
Jul 02, 2014 72.03 73.46 72.03 72.90 705,459 +0.80(+1.11%)
Jul 01, 2014 72.96 73.31 72.01 72.10 695,046 -0.01(-0.01%)
Jun 30, 2014 70.67 72.36 70.34 72.11 673,287 +1.07(+1.51%)
Jun 27, 2014 70.99 71.36 70.55 71.04 315,187 +0.14(+0.19%)
Jun 26, 2014 69.81 70.93 69.55 70.90 472,074 +0.28(+0.40%)
Jun 25, 2014 70.03 71.06 70.03 70.62 529,490 +0.00(+0.00%)
Jun 24, 2014 71.52 72.28 70.42 70.62 1,232,592 -1.51(-2.09%)
Jun 23, 2014 70.20 72.14 70.10 72.13 1,018,386 +2.02(+2.88%)
Jun 20, 2014 69.64 70.35 69.49 70.11 895,994 -0.12(-0.17%)
Jun 19, 2014 68.09 70.70 68.09 70.23 1,525,196 +2.85(+4.23%)
Jun 18, 2014 66.23 67.40 66.22 67.38 425,035 +0.60(+0.89%)
Jun 17, 2014 66.26 67.07 65.92 66.78 442,735 +0.03(+0.04%)
Jun 16, 2014 66.79 67.40 66.36 66.76 649,735 +0.69(+1.05%)
Jun 13, 2014 65.88 66.26 65.29 66.07 604,071 +0.19(+0.28%)
Jun 12, 2014 64.75 66.05 64.75 65.88 740,408 +1.56(+2.43%)
Jun 11, 2014 63.47 64.46 63.34 64.32 573,517 +1.21(+1.92%)
Jun 10, 2014 62.88 63.17 62.72 63.11 265,487 +0.55(+0.89%)
Jun 06, 2014 62.74 62.91 61.89 62.56 446,450 -0.73(-1.16%)
Jun 05, 2014 62.97 63.45 62.80 63.29 410,345 +1.12(+1.80%)
Jun 04, 2014 62.12 62.67 61.99 62.17 433,273 -0.15(-0.25%)
Jun 03, 2014 62.14 62.56 61.49 62.33 455,764 -0.26(-0.41%)
Jun 02, 2014 62.70 63.17 62.28 62.58 352,273 -0.43(-0.69%)
May 30, 2014 63.25 63.38 61.96 63.02 590,790 -0.77(-1.20%)
May 29, 2014 62.85 64.28 62.82 63.78 508,185 +1.01(+1.60%)
May 28, 2014 63.51 63.54 62.29 62.78 724,981 -0.41(-0.66%)
May 27, 2014 64.31 64.63 63.03 63.19 752,187 -1.03(-1.60%)
May 23, 2014 64.71 64.22 64.22 64.22 219,222 -0.66(-1.02%)
May 22, 2014 65.09 65.29 64.63 64.88 211,451 +0.48(+0.75%)
May 21, 2014 64.07 64.44 63.69 64.40 247,368 +0.20(+0.32%)
May 20, 2014 63.99 64.55 63.96 64.20 339,358 -0.54(-0.83%)
May 19, 2014 65.42 65.52 64.14 64.73 283,963 +0.09(+0.13%)
May 16, 2014 64.52 64.96 64.25 64.65 239,556 -0.50(-0.77%)
May 15, 2014 65.59 65.63 64.54 65.15 365,966 -0.60(-0.92%)
May 14, 2014 65.73 66.24 65.62 65.75 451,162 +0.49(+0.74%)
May 13, 2014 65.59 65.76 65.18 65.27 387,020 -0.70(-1.06%)
May 12, 2014 66.00 66.51 65.67 65.97 477,782 +0.86(+1.32%)
May 09, 2014 65.29 65.59 64.63 65.11 457,221 -0.44(-0.68%)
May 08, 2014 66.61 66.82 64.84 65.55 585,897 -1.47(-2.20%)
May 07, 2014 68.20 68.21 66.40 67.02 944,174 -1.69(-2.47%)
May 06, 2014 69.23 69.24 68.45 68.72 397,729 -0.18(-0.26%)
May 05, 2014 68.78 68.99 68.41 68.90 358,731 +0.89(+1.30%)
May 02, 2014 67.33 68.26 67.10 68.01 545,291 +0.94(+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.