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, 2016 82.03 83.13 81.42 81.96 1,611,481 -0.66(-0.79%)
Aug 30, 2016 85.05 85.06 81.86 82.62 1,618,475 -4.06(-4.68%)
Aug 29, 2016 85.78 87.25 85.77 86.68 570,709 -0.00(-0.00%)
Aug 26, 2016 88.69 89.85 86.08 86.68 1,355,273 -0.47(-0.54%)
Aug 25, 2016 87.40 88.31 86.61 87.16 1,121,664 +0.31(+0.36%)
Aug 24, 2016 89.77 89.79 86.43 86.84 1,402,928 -4.99(-5.43%)
Aug 23, 2016 92.88 93.14 91.59 91.83 729,452 -0.73(-0.79%)
Aug 22, 2016 92.01 92.83 91.38 92.56 877,833 -2.44(-2.57%)
Aug 19, 2016 95.70 95.83 94.50 95.00 1,292,139 -1.33(-1.38%)
Aug 18, 2016 96.89 97.03 95.78 96.33 820,848 +0.69(+0.72%)
Aug 17, 2016 96.98 96.98 94.79 95.64 1,469,495 -1.56(-1.60%)
Aug 16, 2016 97.36 97.80 96.36 97.20 1,014,068 +1.64(+1.72%)
Aug 15, 2016 96.52 96.74 95.44 95.56 567,311 +0.10(+0.11%)
Aug 12, 2016 97.38 97.45 95.28 95.45 731,646 -1.31(-1.36%)
Aug 11, 2016 97.50 98.78 96.41 96.76 686,834 -0.43(-0.44%)
Aug 10, 2016 98.97 99.07 97.00 97.19 780,520 +0.53(+0.55%)
Aug 09, 2016 96.54 97.14 96.03 96.66 545,720 +1.19(+1.25%)
Aug 08, 2016 95.00 96.67 95.00 95.47 760,845 -0.31(-0.33%)
Aug 05, 2016 96.32 96.61 95.35 95.78 1,504,410 -3.28(-3.31%)
Aug 04, 2016 98.30 100.40 98.15 99.06 2,463,439 -4.93(-4.74%)
Aug 03, 2016 105.06 105.17 103.63 104.00 983,006 -0.83(-0.79%)
Aug 02, 2016 104.76 105.61 104.23 104.83 796,701 +0.81(+0.78%)
Aug 01, 2016 102.89 104.24 101.99 104.01 668,251 +1.13(+1.10%)
Jul 29, 2016 101.98 103.26 101.53 102.89 878,237 +0.95(+0.94%)
Jul 28, 2016 103.84 103.84 101.25 101.93 1,222,959 +0.63(+0.62%)
Jul 27, 2016 99.90 102.06 97.98 101.30 1,012,356 +1.84(+1.85%)
Jul 26, 2016 99.31 99.96 98.37 99.47 785,279 +1.53(+1.56%)
Jul 25, 2016 100.19 100.19 96.87 97.93 1,840,709 -3.43(-3.38%)
Jul 22, 2016 101.03 101.77 100.78 101.36 745,789 +0.58(+0.57%)
Jul 21, 2016 99.31 101.30 98.90 100.79 957,513 +1.91(+1.93%)
Jul 20, 2016 100.26 100.60 98.56 98.88 1,012,189 -3.62(-3.53%)
Jul 19, 2016 102.85 103.17 102.13 102.50 639,375 -0.78(-0.75%)
Jul 18, 2016 102.58 103.36 101.70 103.28 1,042,413 +0.84(+0.82%)
Jul 15, 2016 101.28 103.15 101.16 102.44 1,175,563 -1.57(-1.51%)
Jul 14, 2016 103.14 104.92 102.24 104.01 1,244,795 -1.23(-1.16%)
Jul 13, 2016 105.53 105.91 104.14 105.24 1,170,881 +1.88(+1.82%)
Jul 12, 2016 105.85 106.15 103.21 103.36 1,698,719 -4.76(-4.40%)
Jul 11, 2016 106.43 108.48 105.77 108.12 1,086,594 +1.11(+1.04%)
Jul 08, 2016 104.17 107.28 104.17 107.01 1,415,309 +2.83(+2.72%)
Jul 07, 2016 107.93 107.95 103.73 104.17 2,622,506 -2.97(-2.77%)
Jul 05, 2016 106.40 107.58 103.77 107.14 2,720,486 +4.25(+4.13%)
Jul 01, 2016 102.51 102.89 102.89 102.89 1,880,531 +4.87(+4.97%)
Jun 30, 2016 97.60 98.09 95.91 98.01 1,801,485 +3.83(+4.07%)
Jun 29, 2016 93.16 95.45 92.46 94.18 1,244,285 +1.87(+2.03%)
Jun 28, 2016 91.84 93.40 91.55 92.31 1,399,049 -1.21(-1.29%)
Jun 27, 2016 92.54 95.07 91.22 93.52 3,017,940 +5.01(+5.66%)
Jun 24, 2016 92.36 92.36 86.89 88.50 1,915,411 +5.48(+6.61%)
Jun 23, 2016 83.34 83.91 82.62 83.02 479,312 -0.32(-0.39%)
Jun 22, 2016 82.46 83.52 82.13 83.34 822,599 +1.01(+1.22%)
Jun 21, 2016 82.47 83.28 82.01 82.34 652,992 -1.32(-1.58%)
Jun 20, 2016 81.85 84.03 81.79 83.66 946,448 +0.66(+0.80%)
Jun 17, 2016 83.19 83.66 81.93 82.99 1,945,205 +0.27(+0.33%)
Jun 16, 2016 85.62 85.86 82.14 82.72 1,599,350 -1.15(-1.37%)
Jun 15, 2016 81.86 84.20 81.53 83.87 1,091,258 +3.12(+3.87%)
Jun 14, 2016 82.57 82.67 80.03 80.74 1,213,050 -2.06(-2.49%)
Jun 13, 2016 83.81 84.81 82.09 82.81 1,136,124 -0.06(-0.07%)
Jun 10, 2016 84.16 84.96 82.18 82.87 1,262,368 -1.22(-1.45%)
Jun 09, 2016 82.91 84.34 82.63 84.09 872,469 +1.14(+1.37%)
Jun 08, 2016 82.21 83.76 82.20 82.95 1,178,183 +3.60(+4.53%)
Jun 07, 2016 79.62 80.54 79.16 79.35 662,572 -1.24(-1.54%)
Jun 06, 2016 80.22 80.81 79.19 80.60 1,163,463 +0.10(+0.12%)
Jun 03, 2016 78.21 80.77 78.16 80.50 1,499,688 +6.26(+8.44%)
Jun 02, 2016 73.89 74.69 73.43 74.24 758,495 +0.15(+0.20%)
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.