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 29, 2017 87.85 87.85 87.85 0 +1.20(+1.38%)
Dec 28, 2017 86.69 86.88 86.07 86.65 228,692 +0.04(+0.04%)
Dec 27, 2017 86.44 86.84 86.12 86.62 536,388 +0.28(+0.32%)
Dec 26, 2017 85.68 86.57 85.46 86.34 210,704 +1.01(+1.19%)
Dec 22, 2017 84.83 85.73 84.83 85.33 188,494 +0.87(+1.03%)
Dec 21, 2017 84.33 84.80 84.20 84.46 320,886 -0.52(-0.61%)
Dec 20, 2017 84.59 85.15 84.52 84.97 282,839 +1.14(+1.36%)
Dec 19, 2017 82.90 84.08 82.86 83.84 612,163 -0.27(-0.32%)
Dec 18, 2017 83.72 84.64 83.69 84.10 610,082 +2.26(+2.76%)
Dec 15, 2017 82.79 82.80 81.72 81.85 430,441 +0.21(+0.26%)
Dec 14, 2017 82.39 82.77 81.38 81.63 501,183 -0.49(-0.59%)
Dec 13, 2017 80.23 82.82 79.91 82.12 929,514 +1.75(+2.18%)
Dec 12, 2017 80.04 80.46 79.71 80.37 446,416 -0.32(-0.40%)
Dec 11, 2017 81.55 81.69 80.37 80.69 372,828 -0.77(-0.95%)
Dec 08, 2017 80.60 81.71 80.34 81.46 312,273 +1.14(+1.42%)
Dec 07, 2017 79.93 80.39 79.79 80.33 727,844 +0.00(+0.00%)
Dec 06, 2017 80.63 81.38 80.06 80.33 581,680 -1.00(-1.23%)
Dec 05, 2017 80.85 81.44 80.55 81.33 430,421 +0.24(+0.30%)
Dec 04, 2017 81.75 81.75 80.96 81.09 390,970 -0.39(-0.48%)
Dec 01, 2017 81.38 82.79 80.32 81.48 784,976 -0.04(-0.04%)
Nov 30, 2017 82.46 82.78 80.98 81.52 813,897 -1.45(-1.75%)
Nov 29, 2017 84.44 84.44 82.40 82.97 700,802 -3.20(-3.71%)
Nov 28, 2017 86.51 86.66 85.98 86.17 326,894 -0.15(-0.17%)
Nov 27, 2017 87.05 87.12 85.78 86.32 309,896 +0.50(+0.58%)
Nov 24, 2017 86.10 86.30 85.71 85.82 362,607 +0.23(+0.27%)
Nov 22, 2017 85.41 85.97 85.35 85.59 419,111 +1.54(+1.83%)
Nov 21, 2017 83.56 84.30 83.40 84.05 426,206 +0.93(+1.12%)
Nov 20, 2017 83.00 83.41 82.55 83.12 516,397 +0.01(+0.01%)
Nov 17, 2017 83.17 82.29 83.11 546,266 +0.80(+0.97%)
Nov 16, 2017 81.88 82.51 81.82 82.31 268,827 +0.02(+0.02%)
Nov 15, 2017 82.80 83.06 81.91 82.29 500,819 +0.56(+0.68%)
Nov 14, 2017 80.87 82.00 80.65 81.74 509,700 +1.33(+1.66%)
Nov 13, 2017 80.13 80.74 80.08 80.40 184,892 +0.02(+0.02%)
Nov 10, 2017 80.97 81.71 80.33 80.39 443,976 -0.55(-0.68%)
Nov 09, 2017 80.57 81.23 80.34 80.94 668,788 -0.22(-0.27%)
Nov 08, 2017 81.51 81.58 80.84 81.16 273,527 +0.24(+0.30%)
Nov 07, 2017 81.46 81.64 80.48 80.92 426,998 -0.76(-0.93%)
Nov 06, 2017 81.18 82.28 80.80 81.68 613,440 +0.67(+0.82%)
Nov 03, 2017 81.55 81.72 80.02 81.02 696,702 +0.60(+0.75%)
Nov 02, 2017 84.35 84.70 79.71 80.41 1,992,146 -6.76(-7.75%)
Nov 01, 2017 87.63 88.20 86.88 87.17 597,732 -0.07(-0.08%)
Oct 31, 2017 87.46 87.57 86.75 87.24 240,216 -0.50(-0.57%)
Oct 30, 2017 87.28 88.51 86.99 87.74 383,486 +1.19(+1.37%)
Oct 27, 2017 86.23 87.12 86.10 86.55 372,507 +1.19(+1.39%)
Oct 26, 2017 86.44 86.46 85.11 85.36 515,820 -0.92(-1.07%)
Oct 25, 2017 86.25 86.67 86.02 86.28 334,718 -0.20(-0.24%)
Oct 24, 2017 86.88 87.00 86.22 86.49 311,608 -0.72(-0.82%)
Oct 23, 2017 86.70 87.89 86.68 87.20 411,659 +0.58(+0.67%)
Oct 20, 2017 87.02 87.07 86.13 86.63 276,143 -0.68(-0.78%)
Oct 19, 2017 87.75 87.98 86.90 87.31 382,385 +1.03(+1.19%)
Oct 18, 2017 86.61 86.98 85.93 86.28 662,874 -0.08(-0.09%)
Oct 17, 2017 86.52 86.55 85.64 86.36 404,076 -0.99(-1.14%)
Oct 16, 2017 88.97 89.16 87.00 87.36 282,406 -1.81(-2.03%)
Oct 13, 2017 89.57 89.57 88.72 89.17 356,092 +1.25(+1.42%)
Oct 12, 2017 87.72 88.45 87.49 87.91 272,190 -0.41(-0.46%)
Oct 11, 2017 88.17 88.41 86.93 88.32 577,308 +0.72(+0.82%)
Oct 10, 2017 88.53 88.60 87.49 87.60 825,134 +0.12(+0.14%)
Oct 09, 2017 87.44 87.71 87.16 87.48 260,637 +0.86(+0.99%)
Oct 06, 2017 85.42 86.68 84.92 86.62 528,184 +0.32(+0.37%)
Oct 05, 2017 86.80 86.90 86.25 86.30 342,957 -0.99(-1.13%)
Oct 04, 2017 87.29 87.65 86.81 87.28 251,917 +0.65(+0.75%)
Oct 03, 2017 86.24 87.00 86.20 86.64 238,163 +0.28(+0.32%)
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.