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 (%)
Jul 31, 2017 82.79 82.07 82.32 386,141 +0.19(+0.24%)
Jul 28, 2017 80.90 82.29 80.89 82.12 564,548 +0.71(+0.87%)
Jul 27, 2017 82.37 82.48 80.51 81.41 870,250 -0.15(-0.18%)
Jul 26, 2017 80.06 82.15 79.81 81.56 884,507 +1.84(+2.31%)
Jul 25, 2017 79.51 80.25 79.29 79.72 882,953 +0.72(+0.91%)
Jul 24, 2017 79.77 79.92 78.76 79.00 593,474 -1.18(-1.47%)
Jul 21, 2017 80.94 80.98 79.87 80.18 660,952 -0.04(-0.06%)
Jul 20, 2017 79.91 80.54 79.47 80.23 491,850 -0.22(-0.28%)
Jul 19, 2017 80.47 80.69 79.80 80.45 353,465 +0.16(+0.20%)
Jul 18, 2017 81.01 81.08 80.10 80.29 516,584 +0.50(+0.62%)
Jul 17, 2017 80.69 80.82 79.65 79.79 620,249 +0.60(+0.76%)
Jul 14, 2017 79.82 80.00 79.11 79.19 593,647 +1.64(+2.11%)
Jul 13, 2017 78.53 78.73 77.33 77.55 482,086 -0.86(-1.10%)
Jul 12, 2017 79.17 79.27 78.10 78.41 621,786 +0.48(+0.61%)
Jul 11, 2017 77.35 78.06 76.76 77.93 586,286 +0.58(+0.76%)
Jul 10, 2017 76.12 77.63 75.79 77.35 682,134 +1.27(+1.66%)
Jul 07, 2017 76.63 76.71 75.74 76.08 852,199 -1.30(-1.68%)
Jul 06, 2017 77.95 78.02 77.06 77.38 970,934 -1.34(-1.70%)
Jul 05, 2017 77.01 78.91 76.96 78.72 675,154 +1.55(+2.01%)
Jul 03, 2017 77.19 77.48 76.40 77.17 708,512 -1.18(-1.50%)
Jun 30, 2017 78.21 78.68 78.10 78.35 587,977 +0.69(+0.89%)
Jun 29, 2017 78.43 78.92 77.61 77.66 798,919 -1.97(-2.47%)
Jun 28, 2017 80.05 80.10 79.22 79.62 697,831 +0.74(+0.94%)
Jun 27, 2017 79.97 80.16 78.83 78.88 607,862 -0.37(-0.47%)
Jun 26, 2017 79.10 79.64 78.89 79.25 492,869 -1.25(-1.55%)
Jun 23, 2017 80.57 79.72 80.50 572,235 +1.04(+1.30%)
Jun 22, 2017 79.28 79.83 78.98 79.46 590,886 +0.40(+0.50%)
Jun 21, 2017 78.11 79.16 78.04 79.07 539,624 +0.46(+0.59%)
Jun 20, 2017 79.31 79.38 78.54 78.61 533,019 -1.33(-1.66%)
Jun 19, 2017 79.54 80.45 79.44 79.93 532,220 -0.61(-0.76%)
Jun 16, 2017 80.71 81.27 80.06 80.54 1,126,280 +0.27(+0.34%)
Jun 15, 2017 80.55 81.16 79.93 80.27 991,141 -2.11(-2.56%)
Jun 14, 2017 85.36 85.43 82.04 82.38 924,218 -1.26(-1.50%)
Jun 13, 2017 83.00 84.19 82.82 83.64 412,223 +0.22(+0.27%)
Jun 12, 2017 84.45 84.70 83.08 83.41 654,880 -1.73(-2.03%)
Jun 09, 2017 85.38 86.23 85.04 85.14 561,513 -1.38(-1.60%)
Jun 08, 2017 86.42 86.85 85.27 86.52 651,979 -1.31(-1.49%)
Jun 07, 2017 87.66 88.10 86.99 87.83 672,369 -0.53(-0.60%)
Jun 06, 2017 87.54 88.37 86.88 88.37 984,220 +2.30(+2.68%)
Jun 05, 2017 86.54 86.68 85.40 86.06 427,668 -0.03(-0.03%)
Jun 02, 2017 86.61 87.68 85.87 86.09 1,094,527 +1.92(+2.28%)
Jun 01, 2017 83.70 84.76 83.57 84.17 540,004 +0.19(+0.22%)
May 31, 2017 82.33 84.78 82.26 83.98 904,081 +2.27(+2.77%)
May 30, 2017 80.98 82.02 80.78 81.71 433,582 -0.17(-0.21%)
May 26, 2017 82.02 82.56 81.41 81.88 450,317 -0.13(-0.16%)
May 25, 2017 81.47 82.17 81.15 82.01 500,002 -0.56(-0.68%)
May 24, 2017 81.74 82.62 80.82 82.57 685,166 +0.27(+0.32%)
May 23, 2017 84.17 84.50 82.14 82.31 632,810 -2.04(-2.42%)
May 22, 2017 84.52 84.96 84.27 84.35 401,712 +0.22(+0.26%)
May 19, 2017 84.78 84.79 83.65 84.13 752,781 +0.70(+0.84%)
May 18, 2017 85.35 85.35 83.22 83.43 1,229,963 -2.19(-2.55%)
May 17, 2017 85.09 86.06 84.88 85.62 1,928,720 +2.26(+2.71%)
May 16, 2017 82.72 83.71 82.54 83.36 476,892 +1.01(+1.23%)
May 15, 2017 82.87 83.01 81.78 82.35 557,132 -0.16(-0.19%)
May 12, 2017 82.30 82.79 82.05 82.51 809,860 +0.92(+1.13%)
May 11, 2017 80.55 81.67 80.27 81.59 1,118,889 +2.55(+3.22%)
May 10, 2017 79.20 79.61 78.63 79.04 586,236 +0.42(+0.54%)
May 09, 2017 78.02 78.76 77.55 78.62 956,848 -0.14(-0.18%)
May 08, 2017 78.03 78.92 77.65 78.76 942,442 +0.04(+0.04%)
May 05, 2017 76.60 79.26 76.36 78.72 1,446,894 +3.47(+4.61%)
May 04, 2017 75.34 75.91 74.12 75.25 1,192,400 +0.21(+0.28%)
May 03, 2017 75.94 76.73 74.84 75.04 962,281 -0.83(-1.10%)
May 02, 2017 75.66 76.19 75.54 75.87 816,306 -0.14(-0.19%)
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.