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 (%)
Jun 30, 2017 78.34 78.81 78.23 78.48 587,009 +0.69(+0.89%)
Jun 29, 2017 78.56 79.05 77.74 77.79 797,603 -1.97(-2.47%)
Jun 28, 2017 80.18 80.23 79.35 79.76 696,682 +0.75(+0.94%)
Jun 27, 2017 80.10 80.29 78.96 79.01 606,861 -0.37(-0.47%)
Jun 26, 2017 79.23 79.77 79.02 79.38 492,057 -1.25(-1.55%)
Jun 23, 2017 80.70 79.85 80.63 571,292 +1.04(+1.30%)
Jun 22, 2017 79.41 79.96 79.11 79.60 589,913 +0.40(+0.50%)
Jun 21, 2017 78.24 79.29 78.17 79.20 538,735 +0.46(+0.59%)
Jun 20, 2017 79.44 79.51 78.67 78.73 532,141 -1.33(-1.66%)
Jun 19, 2017 79.68 80.58 79.57 80.07 531,343 -0.61(-0.76%)
Jun 16, 2017 80.85 81.41 80.19 80.68 1,124,425 +0.28(+0.34%)
Jun 15, 2017 80.69 81.29 80.07 80.40 989,508 -2.11(-2.56%)
Jun 14, 2017 85.50 85.57 82.18 82.51 922,696 -1.26(-1.50%)
Jun 13, 2017 83.14 84.33 82.96 83.77 411,544 +0.22(+0.27%)
Jun 12, 2017 84.59 84.84 83.22 83.55 653,801 -1.73(-2.03%)
Jun 09, 2017 85.52 86.37 85.18 85.28 560,588 -1.38(-1.60%)
Jun 08, 2017 86.56 86.99 85.41 86.67 650,905 -1.31(-1.49%)
Jun 07, 2017 87.80 88.25 87.14 87.98 671,261 -0.53(-0.60%)
Jun 06, 2017 87.69 88.52 87.02 88.51 982,598 +2.31(+2.68%)
Jun 05, 2017 86.68 86.83 85.54 86.20 426,963 -0.03(-0.03%)
Jun 02, 2017 86.75 87.83 86.01 86.23 1,092,725 +1.93(+2.28%)
Jun 01, 2017 83.84 84.90 83.71 84.31 539,114 +0.19(+0.22%)
May 31, 2017 82.47 84.92 82.40 84.12 902,592 +2.27(+2.77%)
May 30, 2017 81.11 82.16 80.91 81.85 432,868 -0.17(-0.21%)
May 26, 2017 82.15 82.69 81.55 82.02 449,575 -0.13(-0.16%)
May 25, 2017 81.61 82.31 81.28 82.15 499,178 -0.56(-0.68%)
May 24, 2017 81.88 82.75 80.95 82.71 684,038 +0.27(+0.32%)
May 23, 2017 84.31 84.64 82.27 82.44 631,768 -2.05(-2.42%)
May 22, 2017 84.66 85.10 84.41 84.49 401,050 +0.22(+0.26%)
May 19, 2017 84.92 84.93 83.79 84.27 751,541 +0.70(+0.84%)
May 18, 2017 85.49 85.49 83.36 83.57 1,227,937 -2.19(-2.55%)
May 17, 2017 85.23 86.20 85.02 85.76 1,925,543 +2.26(+2.71%)
May 16, 2017 82.86 83.84 82.67 83.50 476,106 +1.01(+1.23%)
May 15, 2017 83.01 83.14 81.91 82.49 556,214 -0.16(-0.19%)
May 12, 2017 82.43 82.93 82.19 82.65 808,526 +0.92(+1.13%)
May 11, 2017 80.68 81.80 80.40 81.72 1,117,046 +2.55(+3.22%)
May 10, 2017 79.33 79.74 78.76 79.17 585,271 +0.43(+0.54%)
May 09, 2017 78.15 78.89 77.68 78.75 955,272 -0.14(-0.18%)
May 08, 2017 78.16 79.05 77.78 78.89 940,890 +0.04(+0.04%)
May 05, 2017 76.72 79.39 76.49 78.85 1,444,511 +3.48(+4.61%)
May 04, 2017 75.47 76.03 74.24 75.38 1,190,436 +0.21(+0.28%)
May 03, 2017 76.07 76.86 74.96 75.16 960,696 -0.83(-1.10%)
May 02, 2017 75.79 76.32 75.66 76.00 814,961 -0.14(-0.19%)
May 01, 2017 77.43 77.66 75.53 76.14 721,450 -1.86(-2.39%)
Apr 28, 2017 76.96 78.18 76.96 78.00 908,769 +1.20(+1.56%)
Apr 27, 2017 77.58 77.64 76.45 76.80 940,631 -0.66(-0.85%)
Apr 26, 2017 76.68 77.61 75.88 77.46 1,002,316 +0.42(+0.54%)
Apr 25, 2017 77.84 78.36 76.42 77.04 1,221,453 -1.52(-1.93%)
Apr 24, 2017 78.47 79.07 77.97 78.56 798,120 -1.76(-2.20%)
Apr 21, 2017 79.83 80.60 79.51 80.32 884,767 -0.02(-0.02%)
Apr 20, 2017 80.22 80.63 79.85 80.34 656,238 -0.16(-0.20%)
Apr 19, 2017 82.24 82.34 79.79 80.50 995,824 -2.67(-3.21%)
Apr 18, 2017 83.91 84.01 82.88 83.17 865,682 +0.28(+0.34%)
Apr 17, 2017 83.08 83.59 82.59 82.89 397,343 -0.35(-0.43%)
Apr 13, 2017 83.59 84.13 82.56 83.24 825,673 +0.32(+0.38%)
Apr 12, 2017 82.98 83.09 81.64 82.92 801,633 -0.25(-0.30%)
Apr 11, 2017 82.32 83.91 82.18 83.17 1,291,944 +3.24(+4.05%)
Apr 10, 2017 79.76 80.38 79.23 79.93 556,034 -0.40(-0.50%)
Apr 07, 2017 80.53 81.49 79.61 80.33 909,087 +1.21(+1.52%)
Apr 06, 2017 78.86 79.41 78.60 79.13 449,924 +0.10(+0.12%)
Apr 05, 2017 78.61 79.50 77.62 79.03 665,564 -0.21(-0.27%)
Apr 04, 2017 79.23 79.40 78.60 79.24 525,272 +1.37(+1.76%)
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.