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 (%)
Dec 31, 2015 53.55 53.73 53.73 53.73 317,756 -0.10(-0.19%)
Dec 30, 2015 53.61 54.09 53.38 53.84 370,181 -0.30(-0.56%)
Dec 29, 2015 54.61 54.76 53.79 54.14 382,226 +0.28(+0.52%)
Dec 28, 2015 54.12 54.21 53.39 53.86 291,336 -0.95(-1.74%)
Dec 24, 2015 55.03 54.82 54.82 54.82 238,346 +0.28(+0.51%)
Dec 23, 2015 54.64 55.23 53.96 54.54 1,265,510 +1.73(+3.27%)
Dec 22, 2015 52.66 53.32 52.64 52.81 704,281 +0.69(+1.31%)
Dec 21, 2015 52.49 52.90 51.86 52.13 617,754 +0.49(+0.94%)
Dec 18, 2015 51.58 52.49 51.35 51.64 1,028,450 +0.24(+0.47%)
Dec 17, 2015 52.43 52.66 51.26 51.40 1,280,988 -2.56(-4.74%)
Dec 16, 2015 53.18 54.28 52.63 53.96 750,870 +1.60(+3.05%)
Dec 15, 2015 53.08 53.26 52.13 52.36 791,970 +0.26(+0.50%)
Dec 14, 2015 53.73 53.92 52.02 52.10 912,671 -2.04(-3.77%)
Dec 11, 2015 53.53 54.71 53.50 54.14 575,892 -0.22(-0.40%)
Dec 10, 2015 54.52 55.10 54.33 54.36 397,179 -0.22(-0.40%)
Dec 09, 2015 53.83 55.41 53.82 54.57 707,930 +1.35(+2.54%)
Dec 08, 2015 53.59 53.73 52.69 53.22 759,067 -1.15(-2.12%)
Dec 07, 2015 55.10 55.43 54.04 54.38 702,990 -2.18(-3.85%)
Dec 04, 2015 54.76 56.70 54.72 56.55 960,740 +1.87(+3.41%)
Dec 03, 2015 55.25 55.59 54.44 54.69 783,136 +0.28(+0.51%)
Dec 02, 2015 54.46 55.10 53.85 54.41 875,254 -0.64(-1.17%)
Dec 01, 2015 53.52 55.14 53.32 55.05 1,190,765 +2.47(+4.70%)
Nov 30, 2015 52.21 52.87 52.13 52.58 583,725 +0.36(+0.70%)
Nov 27, 2015 52.53 52.89 51.95 52.21 383,219 -0.17(-0.33%)
Nov 25, 2015 52.97 52.39 52.39 52.39 637,126 -0.94(-1.76%)
Nov 24, 2015 52.74 53.55 52.60 53.33 786,545 +1.73(+3.34%)
Nov 23, 2015 51.55 52.17 51.43 51.60 748,935 -0.26(-0.50%)
Nov 20, 2015 53.28 53.38 51.59 51.86 826,190 -1.46(-2.73%)
Nov 19, 2015 53.75 53.96 52.98 53.32 739,547 +0.04(+0.08%)
Nov 18, 2015 52.01 53.38 51.58 53.28 844,974 +1.78(+3.45%)
Nov 17, 2015 52.48 52.50 51.11 51.50 1,170,224 -1.38(-2.61%)
Nov 16, 2015 52.56 53.33 52.49 52.88 990,803 +0.79(+1.51%)
Nov 13, 2015 51.80 52.54 51.70 52.09 934,316 +0.12(+0.23%)
Nov 12, 2015 51.05 52.70 50.98 51.97 1,019,641 -0.27(-0.51%)
Nov 11, 2015 51.59 52.38 51.54 52.24 1,099,222 +0.55(+1.06%)
Nov 10, 2015 51.34 52.13 50.95 51.69 1,391,963 -1.14(-2.17%)
Nov 09, 2015 51.85 52.97 51.40 52.83 1,454,424 +1.04(+2.01%)
Nov 06, 2015 51.72 52.37 51.44 51.79 1,913,943 -2.36(-4.35%)
Nov 05, 2015 55.21 55.48 53.76 54.15 1,319,767 -2.13(-3.79%)
Nov 04, 2015 57.97 58.26 56.22 56.28 1,052,572 -1.05(-1.83%)
Nov 03, 2015 57.21 57.88 56.61 57.33 945,254 -0.47(-0.81%)
Nov 02, 2015 57.33 58.17 57.03 57.80 884,708 -0.17(-0.30%)
Oct 30, 2015 58.37 59.00 57.91 57.98 895,690 -0.11(-0.19%)
Oct 29, 2015 59.26 60.06 57.91 58.09 1,310,825 -2.02(-3.36%)
Oct 28, 2015 61.18 62.48 59.09 60.11 1,337,499 +0.15(+0.25%)
Oct 27, 2015 59.43 60.46 59.21 59.96 576,364 +0.28(+0.46%)
Oct 26, 2015 60.81 61.04 59.67 59.68 939,951 -2.04(-3.30%)
Oct 23, 2015 61.00 62.13 60.19 61.72 914,164 +1.70(+2.83%)
Oct 22, 2015 59.15 60.39 58.97 60.02 682,035 +0.08(+0.13%)
Oct 21, 2015 60.44 60.68 59.49 59.94 810,553 -0.95(-1.55%)
Oct 20, 2015 60.22 61.44 60.21 60.89 1,094,966 +1.73(+2.93%)
Oct 19, 2015 60.24 60.68 58.95 59.15 1,285,790 -0.92(-1.53%)
Oct 16, 2015 60.60 61.52 59.88 60.07 1,181,899 -0.40(-0.66%)
Oct 15, 2015 59.95 61.03 59.68 60.47 1,188,138 -0.18(-0.30%)
Oct 14, 2015 59.38 61.16 59.26 60.65 1,390,684 +2.79(+4.82%)
Oct 13, 2015 57.30 58.65 57.04 57.86 713,020 +0.01(+0.01%)
Oct 12, 2015 59.71 59.74 57.32 57.85 1,044,584 -0.98(-1.67%)
Oct 09, 2015 58.37 59.06 57.94 58.83 1,601,760 +2.00(+3.52%)
Oct 08, 2015 56.54 58.52 56.50 56.83 1,250,894 -0.06(-0.11%)
Oct 07, 2015 57.71 57.77 56.27 56.89 1,190,527 +0.76(+1.36%)
Oct 06, 2015 56.23 57.10 55.12 56.13 1,074,773 +0.72(+1.30%)
Oct 05, 2015 54.85 55.67 54.77 55.41 1,098,982 +0.49(+0.88%)
Oct 02, 2015 52.64 55.05 52.57 54.92 1,613,464 +4.01(+7.87%)
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.