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 (%)
Sep 30, 2014 67.81 68.48 67.35 67.59 632,797 -0.56(-0.82%)
Sep 29, 2014 68.84 69.12 68.13 68.15 512,708 -0.10(-0.15%)
Sep 26, 2014 68.99 69.04 67.91 68.25 823,390 -1.23(-1.77%)
Sep 25, 2014 68.44 69.78 67.92 69.48 850,382 -0.49(-0.70%)
Sep 24, 2014 71.30 71.34 69.74 69.97 945,132 -1.37(-1.92%)
Sep 23, 2014 70.56 71.65 70.35 71.34 854,302 +1.91(+2.75%)
Sep 22, 2014 70.58 70.68 69.44 69.43 763,312 -1.02(-1.45%)
Sep 19, 2014 72.22 72.23 70.24 70.45 1,445,453 -2.11(-2.91%)
Sep 18, 2014 73.10 73.24 72.15 72.56 623,736 -0.49(-0.67%)
Sep 17, 2014 74.60 74.73 72.88 73.05 636,247 -1.76(-2.35%)
Sep 16, 2014 74.28 75.47 73.67 74.81 1,015,995 -0.58(-0.77%)
Sep 15, 2014 75.72 75.83 74.86 75.39 591,423 +0.00(+0.00%)
Sep 12, 2014 75.62 75.91 74.96 75.39 620,038 -1.26(-1.64%)
Sep 11, 2014 75.62 76.80 75.34 76.65 689,606 +0.54(+0.71%)
Sep 10, 2014 76.17 76.66 75.74 76.11 463,632 -0.61(-0.80%)
Sep 09, 2014 75.08 77.17 74.99 76.72 794,927 +0.74(+0.97%)
Sep 08, 2014 77.07 77.18 75.52 75.98 805,040 -2.30(-2.94%)
Sep 05, 2014 78.17 78.36 77.03 78.28 700,566 -0.52(-0.66%)
Sep 04, 2014 81.18 81.56 78.51 78.80 600,708 -2.47(-3.04%)
Sep 03, 2014 81.32 81.76 81.18 81.27 437,973 -0.69(-0.84%)
Sep 02, 2014 83.05 83.33 81.88 81.96 606,272 -2.19(-2.60%)
Aug 29, 2014 83.09 84.15 84.15 84.15 362,500 +1.12(+1.35%)
Aug 28, 2014 83.14 83.75 82.84 83.03 387,883 +0.67(+0.81%)
Aug 27, 2014 82.44 82.50 81.78 82.36 339,939 +0.63(+0.77%)
Aug 26, 2014 81.30 82.10 80.93 81.73 681,588 +1.04(+1.29%)
Aug 25, 2014 80.97 80.97 80.06 80.69 317,852 -0.40(-0.49%)
Aug 22, 2014 81.15 81.38 80.71 81.09 419,393 -0.45(-0.55%)
Aug 21, 2014 81.74 82.18 80.99 81.54 808,798 -1.75(-2.10%)
Aug 20, 2014 83.50 84.10 82.90 83.29 282,145 -0.32(-0.38%)
Aug 19, 2014 84.32 84.32 83.44 83.61 337,227 -0.98(-1.16%)
Aug 18, 2014 84.36 84.65 83.87 84.59 319,888 -0.01(-0.01%)
Aug 15, 2014 83.94 84.93 83.62 84.60 540,365 -0.41(-0.48%)
Aug 14, 2014 85.38 86.24 84.59 85.01 399,949 -0.20(-0.23%)
Aug 13, 2014 85.92 85.96 84.96 85.21 375,607 -0.52(-0.61%)
Aug 12, 2014 85.40 86.32 85.08 85.73 495,511 +0.24(+0.28%)
Aug 11, 2014 85.12 85.75 84.97 85.49 394,708 +0.69(+0.81%)
Aug 08, 2014 84.59 86.09 84.50 84.80 500,483 -0.35(-0.41%)
Aug 07, 2014 85.72 85.98 84.65 85.15 655,017 -1.15(-1.33%)
Aug 06, 2014 86.06 86.92 86.06 86.30 532,679 +0.89(+1.04%)
Aug 05, 2014 85.20 85.81 84.13 85.41 404,247 +0.20(+0.23%)
Aug 04, 2014 85.32 85.79 84.50 85.21 403,114 -0.65(-0.76%)
Aug 01, 2014 85.61 86.19 85.01 85.86 495,226 -0.28(-0.33%)
Jul 31, 2014 86.58 86.86 85.80 86.14 317,105 -1.11(-1.27%)
Jul 30, 2014 87.54 87.98 86.57 87.25 517,212 -0.47(-0.54%)
Jul 29, 2014 88.74 89.18 87.70 87.72 399,323 -0.83(-0.94%)
Jul 28, 2014 87.58 88.75 87.42 88.55 380,032 +1.18(+1.35%)
Jul 25, 2014 85.84 87.55 85.58 87.37 459,101 +1.59(+1.85%)
Jul 24, 2014 86.17 86.33 85.45 85.78 477,528 -0.54(-0.63%)
Jul 23, 2014 86.91 87.35 86.11 86.32 347,222 -0.95(-1.09%)
Jul 22, 2014 87.65 88.25 86.88 87.27 290,631 -0.34(-0.39%)
Jul 21, 2014 87.82 88.10 86.63 87.61 309,759 +0.18(+0.21%)
Jul 18, 2014 86.53 87.56 85.88 87.43 386,423 -0.24(-0.27%)
Jul 17, 2014 86.84 87.94 86.51 87.67 740,863 +0.28(+0.32%)
Jul 16, 2014 87.04 87.97 86.84 87.39 675,684 +2.10(+2.46%)
Jul 15, 2014 87.49 88.22 85.09 85.29 551,315 -1.46(-1.68%)
Jul 14, 2014 86.92 87.88 86.21 86.75 601,347 -2.59(-2.90%)
Jul 11, 2014 87.04 89.60 86.84 89.34 743,237 +2.30(+2.64%)
Jul 10, 2014 88.96 89.89 86.75 87.04 1,130,773 -1.14(-1.29%)
Jul 09, 2014 86.79 88.50 86.69 88.18 685,454 +1.98(+2.30%)
Jul 08, 2014 85.97 86.47 84.91 86.20 608,461 +0.88(+1.03%)
Jul 07, 2014 85.45 85.94 85.13 85.32 509,356 -0.99(-1.15%)
Jul 03, 2014 85.08 86.31 86.31 86.31 593,400 +0.78(+0.91%)
Jul 02, 2014 84.50 86.18 84.50 85.53 601,325 +0.94(+1.11%)
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.