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 (%)
Aug 29, 2014 71.03 71.94 71.94 71.94 424,033 +0.96(+1.35%)
Aug 28, 2014 71.08 71.60 70.82 70.98 453,725 +0.57(+0.81%)
Aug 27, 2014 70.48 70.53 69.91 70.41 397,643 +0.63(+0.90%)
Aug 26, 2014 69.41 70.10 69.10 69.78 798,305 +0.89(+1.29%)
Aug 25, 2014 69.13 69.13 68.35 68.89 372,282 -0.34(-0.49%)
Aug 22, 2014 69.29 69.48 68.91 69.23 491,211 -0.38(-0.55%)
Aug 21, 2014 69.79 70.16 69.15 69.62 947,299 -1.49(-2.10%)
Aug 20, 2014 71.29 71.80 70.78 71.11 330,460 -0.27(-0.38%)
Aug 19, 2014 71.99 71.99 71.24 71.39 394,974 -0.84(-1.16%)
Aug 18, 2014 72.03 72.27 71.61 72.22 374,666 -0.01(-0.01%)
Aug 15, 2014 71.67 72.51 71.39 72.23 632,898 -0.35(-0.48%)
Aug 14, 2014 72.90 73.63 72.22 72.58 468,437 -0.17(-0.23%)
Aug 13, 2014 73.36 73.39 72.54 72.75 439,927 -0.44(-0.61%)
Aug 12, 2014 72.91 73.70 72.64 73.20 580,363 +0.20(+0.28%)
Aug 11, 2014 72.67 73.21 72.55 72.99 462,299 +0.59(+0.81%)
Aug 08, 2014 72.22 73.50 72.15 72.40 586,187 -0.30(-0.41%)
Aug 07, 2014 73.19 73.41 72.27 72.70 767,184 -0.98(-1.33%)
Aug 06, 2014 73.48 74.21 73.48 73.68 623,896 +0.76(+1.04%)
Aug 05, 2014 72.74 73.26 71.83 72.92 473,471 +0.17(+0.23%)
Aug 04, 2014 72.85 73.25 72.15 72.75 472,144 -0.56(-0.76%)
Aug 01, 2014 73.09 73.59 72.58 73.31 580,030 -0.24(-0.33%)
Jul 31, 2014 73.92 74.16 73.26 73.55 371,407 -0.95(-1.27%)
Jul 30, 2014 74.74 75.12 73.91 74.49 605,781 -0.40(-0.54%)
Jul 29, 2014 75.77 76.14 74.88 74.89 467,704 -0.71(-0.94%)
Jul 28, 2014 74.78 75.77 74.64 75.60 445,109 +1.01(+1.35%)
Jul 25, 2014 73.29 74.75 73.07 74.60 537,719 +1.36(+1.85%)
Jul 24, 2014 73.57 73.71 72.96 73.24 559,301 -0.46(-0.63%)
Jul 23, 2014 74.20 74.58 73.52 73.70 406,681 -0.81(-1.09%)
Jul 22, 2014 74.83 75.34 74.18 74.51 340,399 -0.29(-0.39%)
Jul 21, 2014 74.98 75.22 73.96 74.80 362,803 +0.15(+0.21%)
Jul 18, 2014 73.88 74.76 73.32 74.65 452,595 -0.20(-0.27%)
Jul 17, 2014 74.14 75.08 73.86 74.85 867,730 +0.24(+0.32%)
Jul 16, 2014 74.31 75.10 74.14 74.61 791,390 +1.79(+2.46%)
Jul 15, 2014 74.70 75.32 72.65 72.82 645,724 -1.25(-1.68%)
Jul 14, 2014 74.21 75.03 73.61 74.07 704,323 -2.21(-2.90%)
Jul 11, 2014 74.31 76.50 74.14 76.28 870,511 +1.96(+2.64%)
Jul 10, 2014 75.95 76.75 74.07 74.31 1,324,410 -0.97(-1.29%)
Jul 09, 2014 74.10 75.56 74.02 75.29 802,833 +1.69(+2.30%)
Jul 08, 2014 73.40 73.83 72.50 73.60 712,655 +0.75(+1.03%)
Jul 07, 2014 72.96 73.38 72.68 72.85 596,579 -0.85(-1.15%)
Jul 03, 2014 72.64 73.69 73.69 73.69 695,015 +0.67(+0.91%)
Jul 02, 2014 72.15 73.58 72.15 73.03 704,297 +0.80(+1.11%)
Jul 01, 2014 73.08 73.43 72.13 72.22 693,901 -0.01(-0.01%)
Jun 30, 2014 70.79 72.48 70.45 72.23 672,178 +1.08(+1.51%)
Jun 27, 2014 71.10 71.48 70.67 71.16 314,668 +0.14(+0.19%)
Jun 26, 2014 69.93 71.04 69.67 71.02 471,296 +0.28(+0.40%)
Jun 25, 2014 70.15 71.17 70.15 70.74 528,618 +0.00(+0.00%)
Jun 24, 2014 71.63 72.40 70.53 70.74 1,230,562 -1.51(-2.09%)
Jun 23, 2014 70.32 72.26 70.22 72.25 1,016,709 +2.02(+2.88%)
Jun 20, 2014 69.75 70.46 69.60 70.22 894,518 -0.12(-0.17%)
Jun 19, 2014 68.20 70.81 68.20 70.34 1,522,684 +2.85(+4.23%)
Jun 18, 2014 66.34 67.51 66.33 67.49 424,335 +0.60(+0.89%)
Jun 17, 2014 66.37 67.19 66.02 66.89 442,006 +0.03(+0.04%)
Jun 16, 2014 66.90 67.51 66.47 66.87 648,665 +0.69(+1.05%)
Jun 13, 2014 65.99 66.37 65.40 66.18 603,076 +0.19(+0.28%)
Jun 12, 2014 64.85 66.16 64.85 65.99 739,189 +1.56(+2.43%)
Jun 11, 2014 63.57 64.56 63.45 64.43 572,572 +1.21(+1.92%)
Jun 10, 2014 62.98 63.27 62.82 63.21 265,050 +0.55(+0.89%)
Jun 06, 2014 62.84 63.01 61.99 62.66 445,715 -0.73(-1.16%)
Jun 05, 2014 63.08 63.56 62.91 63.39 409,669 +1.12(+1.80%)
Jun 04, 2014 62.22 62.77 62.10 62.28 432,560 -0.15(-0.25%)
Jun 03, 2014 62.24 62.66 61.59 62.43 455,013 -0.26(-0.41%)
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.