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, 2017 90.40 91.11 90.06 90.99 673,550 +0.54(+0.60%)
Aug 30, 2017 90.19 90.86 90.03 90.44 576,768 -0.06(-0.07%)
Aug 29, 2017 91.39 92.00 89.69 90.51 1,153,562 +1.80(+2.03%)
Aug 28, 2017 86.93 88.77 86.77 88.71 780,664 +2.38(+2.75%)
Aug 25, 2017 86.21 86.68 85.54 86.33 568,525 -0.20(-0.24%)
Aug 24, 2017 86.48 86.85 86.23 86.53 530,183 +0.35(+0.41%)
Aug 23, 2017 85.98 86.38 85.63 86.18 516,199 +0.25(+0.29%)
Aug 22, 2017 86.05 86.16 85.39 85.93 456,741 +0.35(+0.40%)
Aug 21, 2017 85.33 85.81 85.08 85.58 352,306 +0.59(+0.70%)
Aug 18, 2017 85.72 86.17 84.69 84.99 647,819 +0.12(+0.14%)
Aug 17, 2017 85.07 85.69 84.54 84.87 628,207 +0.90(+1.08%)
Aug 16, 2017 82.29 84.45 82.13 83.97 777,422 +1.18(+1.43%)
Aug 15, 2017 82.39 82.90 81.87 82.79 1,044,903 -2.50(-2.93%)
Aug 14, 2017 85.39 85.87 84.91 85.29 440,613 -1.60(-1.84%)
Aug 11, 2017 86.14 86.90 85.84 86.89 654,193 +0.90(+1.04%)
Aug 10, 2017 85.36 86.12 85.21 85.99 878,198 +1.19(+1.40%)
Aug 09, 2017 85.77 86.20 84.55 84.80 1,234,763 +1.92(+2.31%)
Aug 08, 2017 83.37 83.57 82.21 82.89 527,246 -0.24(-0.29%)
Aug 07, 2017 82.89 84.08 82.82 83.13 410,544 -0.42(-0.50%)
Aug 04, 2017 83.94 82.10 83.54 794,197 -0.83(-0.98%)
Aug 03, 2017 84.18 85.61 83.86 84.37 965,502 +2.16(+2.63%)
Aug 02, 2017 81.99 82.86 81.83 82.20 900,926 -0.41(-0.49%)
Aug 01, 2017 82.33 83.20 82.08 82.61 351,033 +0.16(+0.19%)
Jul 31, 2017 82.93 82.20 82.45 385,505 +0.20(+0.24%)
Jul 28, 2017 81.03 82.42 81.02 82.26 563,618 +0.71(+0.87%)
Jul 27, 2017 82.51 82.61 80.64 81.55 868,817 -0.15(-0.18%)
Jul 26, 2017 80.19 82.28 79.94 81.70 883,050 +1.85(+2.31%)
Jul 25, 2017 79.64 80.39 79.42 79.85 881,499 +0.72(+0.91%)
Jul 24, 2017 79.91 80.05 78.89 79.13 592,496 -1.18(-1.47%)
Jul 21, 2017 81.08 81.12 80.00 80.31 659,863 -0.04(-0.06%)
Jul 20, 2017 80.04 80.67 79.60 80.36 491,040 -0.22(-0.28%)
Jul 19, 2017 80.60 80.82 79.93 80.58 352,883 +0.16(+0.20%)
Jul 18, 2017 81.14 81.21 80.23 80.42 515,733 +0.50(+0.62%)
Jul 17, 2017 80.82 80.95 79.78 79.92 619,228 +0.60(+0.76%)
Jul 14, 2017 79.95 80.13 79.24 79.32 592,670 +1.64(+2.11%)
Jul 13, 2017 78.66 78.86 77.46 77.68 481,292 -0.86(-1.10%)
Jul 12, 2017 79.30 79.40 78.23 78.54 620,762 +0.48(+0.61%)
Jul 11, 2017 77.48 78.19 76.89 78.06 585,320 +0.59(+0.76%)
Jul 10, 2017 76.24 77.76 75.91 77.48 681,011 +1.27(+1.66%)
Jul 07, 2017 76.76 76.84 75.86 76.21 850,795 -1.30(-1.68%)
Jul 06, 2017 78.08 78.15 77.19 77.51 969,335 -1.34(-1.70%)
Jul 05, 2017 77.14 79.04 77.08 78.85 674,042 +1.55(+2.01%)
Jul 03, 2017 77.32 77.61 76.53 77.30 707,345 -1.18(-1.50%)
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%)
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.