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 31, 2015 52.13 52.50 51.15 52.27 595,688 -0.82(-1.55%)
Aug 28, 2015 51.92 53.71 51.87 53.09 1,040,203 +0.44(+0.84%)
Aug 27, 2015 51.07 53.18 50.87 52.65 1,197,449 +1.76(+3.45%)
Aug 26, 2015 52.65 52.71 50.49 50.90 1,349,868 -2.67(-4.98%)
Aug 25, 2015 56.26 56.38 53.37 53.56 1,501,476 -0.54(-0.99%)
Aug 24, 2015 56.33 58.00 53.88 54.10 1,688,987 -2.86(-5.02%)
Aug 21, 2015 58.48 59.01 56.63 56.96 1,658,963 -0.79(-1.37%)
Aug 20, 2015 57.21 58.37 56.67 57.75 1,627,141 +3.01(+5.49%)
Aug 19, 2015 53.77 55.33 53.77 54.74 955,327 +0.68(+1.25%)
Aug 18, 2015 53.75 54.33 53.21 54.07 574,378 -0.40(-0.73%)
Aug 17, 2015 54.23 54.71 53.46 54.46 638,180 +0.74(+1.37%)
Aug 14, 2015 54.27 54.94 53.32 53.73 700,492 +0.06(+0.11%)
Aug 13, 2015 54.91 55.04 53.34 53.67 1,064,703 -2.86(-5.06%)
Aug 12, 2015 55.22 56.68 54.71 56.53 1,553,938 +2.60(+4.82%)
Aug 11, 2015 54.32 54.53 52.87 53.93 1,080,783 +0.30(+0.57%)
Aug 10, 2015 51.72 53.71 51.35 53.62 1,198,424 +1.42(+2.72%)
Aug 07, 2015 51.65 52.98 51.64 52.20 868,200 +0.18(+0.35%)
Aug 06, 2015 51.59 53.08 51.10 52.02 911,060 +0.81(+1.59%)
Aug 05, 2015 52.45 52.68 51.05 51.21 907,031 +0.42(+0.84%)
Aug 04, 2015 51.67 52.18 50.33 50.78 744,782 +0.17(+0.34%)
Aug 03, 2015 51.19 51.29 50.12 50.61 690,066 -1.69(-3.23%)
Jul 31, 2015 52.23 52.71 51.79 52.30 573,462 +1.17(+2.29%)
Jul 30, 2015 51.31 51.76 50.57 51.13 755,410 -1.32(-2.51%)
Jul 29, 2015 51.19 52.78 50.94 52.45 1,067,196 +1.35(+2.64%)
Jul 28, 2015 50.42 51.56 50.42 51.09 772,403 +1.20(+2.41%)
Jul 27, 2015 51.03 51.69 49.43 49.89 1,390,410 -2.48(-4.73%)
Jul 24, 2015 51.10 52.96 49.92 52.37 1,560,723 +1.85(+3.67%)
Jul 23, 2015 52.58 52.79 50.12 50.51 1,153,117 -1.66(-3.19%)
Jul 22, 2015 51.06 52.52 50.77 52.18 1,042,982 +0.29(+0.57%)
Jul 21, 2015 51.97 53.20 51.32 51.88 1,209,613 +1.15(+2.27%)
Jul 20, 2015 51.97 52.02 50.51 50.73 1,682,274 -2.88(-5.37%)
Jul 17, 2015 54.69 54.71 53.45 53.61 724,314 -1.39(-2.52%)
Jul 16, 2015 55.36 55.36 54.88 54.99 413,289 -0.04(-0.08%)
Jul 15, 2015 55.56 55.83 54.88 55.04 589,442 -0.96(-1.72%)
Jul 14, 2015 56.28 56.87 55.95 56.00 412,432 -0.38(-0.68%)
Jul 13, 2015 55.43 56.46 55.25 56.38 705,443 +0.80(+1.43%)
Jul 10, 2015 56.16 56.22 55.28 55.58 644,080 -0.22(-0.39%)
Jul 09, 2015 56.48 56.61 55.48 55.80 534,082 +0.21(+0.37%)
Jul 08, 2015 56.31 56.62 55.51 55.59 501,342 +0.02(+0.03%)
Jul 07, 2015 56.39 56.44 55.29 55.57 747,852 -2.47(-4.25%)
Jul 06, 2015 57.21 58.58 57.03 58.04 559,863 +0.39(+0.68%)
Jul 02, 2015 57.01 57.65 57.65 57.65 500,749 +1.32(+2.34%)
Jul 01, 2015 57.21 57.37 55.92 56.34 635,306 -1.66(-2.87%)
Jun 30, 2015 58.78 58.99 57.96 58.00 805,188 -1.51(-2.53%)
Jun 29, 2015 60.17 60.58 59.48 59.51 399,925 -0.19(-0.32%)
Jun 26, 2015 59.99 60.16 59.58 59.70 423,099 -0.72(-1.19%)
Jun 25, 2015 60.73 61.16 60.39 60.42 347,210 -0.66(-1.08%)
Jun 24, 2015 60.64 61.25 60.47 61.07 452,868 +0.80(+1.32%)
Jun 23, 2015 60.09 60.81 59.97 60.28 339,695 -0.44(-0.73%)
Jun 22, 2015 60.49 61.11 60.33 60.72 565,984 -0.20(-0.33%)
Jun 19, 2015 61.97 62.26 60.84 60.92 703,808 -1.59(-2.55%)
Jun 18, 2015 62.62 62.95 62.05 62.51 681,434 +0.76(+1.23%)
Jun 17, 2015 60.83 61.98 60.15 61.75 589,874 +0.74(+1.22%)
Jun 16, 2015 61.17 61.41 60.77 61.01 484,539 -0.94(-1.52%)
Jun 15, 2015 61.82 62.75 61.71 61.95 430,430 +0.03(+0.06%)
Jun 12, 2015 61.64 62.37 61.25 61.91 373,586 -0.67(-1.07%)
Jun 11, 2015 62.77 62.79 62.17 62.58 707,343 -0.16(-0.25%)
Jun 10, 2015 63.12 63.16 62.39 62.74 679,808 +1.59(+2.61%)
Jun 09, 2015 61.81 61.94 60.96 61.14 606,927 -0.10(-0.17%)
Jun 08, 2015 60.99 61.28 60.65 61.25 450,923 +0.70(+1.16%)
Jun 05, 2015 59.97 60.87 59.63 60.55 541,770 -0.96(-1.56%)
Jun 04, 2015 61.46 61.73 61.01 61.51 498,125 -0.38(-0.62%)
Jun 03, 2015 63.06 63.62 61.78 61.89 737,369 -1.47(-2.32%)
Jun 02, 2015 62.56 63.84 62.49 63.36 517,385 +0.77(+1.23%)
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.