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 28, 2018 75.73 75.73 75.73 0 -3.18(-4.03%)
Dec 27, 2018 76.06 78.97 75.86 78.91 1,677,106 +0.78(+1.00%)
Dec 26, 2018 78.95 79.33 76.81 78.13 803,396 -0.05(-0.07%)
Dec 24, 2018 76.03 78.41 75.71 78.18 539,026 +3.07(+4.09%)
Dec 21, 2018 75.27 76.78 74.86 75.11 1,293,116 -1.65(-2.15%)
Dec 20, 2018 76.68 77.87 75.54 76.76 1,424,047 +3.11(+4.22%)
Dec 19, 2018 77.83 79.57 73.54 73.65 1,447,884 -5.78(-7.28%)
Dec 18, 2018 77.68 80.24 77.58 79.43 1,395,763 +1.20(+1.54%)
Dec 17, 2018 78.04 78.47 76.51 78.23 1,018,542 +0.06(+0.08%)
Dec 14, 2018 79.29 80.11 77.97 78.16 848,843 -2.55(-3.16%)
Dec 13, 2018 79.81 80.88 79.57 80.72 1,082,507 +0.63(+0.79%)
Dec 12, 2018 78.08 80.17 78.06 80.09 1,111,278 +2.17(+2.79%)
Dec 11, 2018 79.90 79.93 77.81 77.92 1,645,738 -1.01(-1.28%)
Dec 10, 2018 78.42 80.72 78.07 78.93 1,381,295 +0.81(+1.04%)
Dec 07, 2018 77.75 78.71 76.94 78.12 1,238,939 +1.86(+2.44%)
Dec 06, 2018 75.22 76.87 74.91 76.26 1,217,070 +1.46(+1.95%)
Dec 04, 2018 74.27 75.59 74.27 74.80 1,398,289 +0.66(+0.89%)
Dec 03, 2018 73.71 74.49 72.62 74.14 869,907 +1.04(+1.42%)
Nov 30, 2018 73.79 73.89 72.45 73.10 1,005,013 -1.71(-2.28%)
Nov 29, 2018 75.52 75.82 74.63 74.81 628,899 +0.42(+0.56%)
Nov 28, 2018 72.95 75.10 72.42 74.39 953,006 +1.45(+1.99%)
Nov 27, 2018 74.61 74.87 72.04 72.94 708,450 -1.50(-2.02%)
Nov 26, 2018 75.55 76.45 74.12 74.44 539,598 -0.31(-0.41%)
Nov 23, 2018 75.90 76.56 74.30 74.75 362,439 -1.96(-2.55%)
Nov 21, 2018 76.71 76.71 76.71 0 +2.30(+3.09%)
Nov 20, 2018 74.69 75.03 73.26 74.41 527,758 -0.20(-0.27%)
Nov 19, 2018 74.61 75.39 74.20 74.61 621,575 +0.34(+0.45%)
Nov 16, 2018 75.04 75.87 74.26 74.28 906,428 +0.29(+0.39%)
Nov 15, 2018 73.46 74.66 72.39 73.99 800,461 +1.41(+1.95%)
Nov 14, 2018 70.42 73.77 70.24 72.57 971,741 +1.59(+2.23%)
Nov 13, 2018 71.95 72.31 70.41 70.99 589,065 -0.98(-1.37%)
Nov 12, 2018 72.17 72.90 71.63 71.97 887,160 -1.96(-2.65%)
Nov 09, 2018 73.54 74.12 72.70 73.93 1,090,063 -1.11(-1.48%)
Nov 08, 2018 74.63 75.80 74.29 75.04 966,491 +1.02(+1.38%)
Nov 07, 2018 76.24 78.35 74.00 74.02 943,173 -0.77(-1.04%)
Nov 06, 2018 75.05 75.44 74.18 74.80 489,532 -0.46(-0.61%)
Nov 05, 2018 74.98 76.56 74.68 75.25 497,937 +0.26(+0.34%)
Nov 02, 2018 75.46 75.90 74.16 75.00 768,565 -0.92(-1.21%)
Nov 01, 2018 73.49 76.52 72.99 75.92 1,177,737 +4.36(+6.10%)
Oct 31, 2018 71.91 72.02 70.38 71.55 1,054,971 -0.49(-0.68%)
Oct 30, 2018 71.66 72.53 70.64 72.05 690,231 -0.05(-0.06%)
Oct 29, 2018 72.96 73.66 71.84 72.09 558,247 -0.87(-1.20%)
Oct 26, 2018 72.26 75.34 72.26 72.97 1,134,407 +1.48(+2.08%)
Oct 25, 2018 73.59 74.75 71.30 71.48 1,477,635 -3.05(-4.09%)
Oct 24, 2018 75.54 76.21 74.42 74.53 665,210 -1.24(-1.64%)
Oct 23, 2018 77.50 78.13 75.01 75.77 1,527,660 +1.27(+1.70%)
Oct 22, 2018 74.77 75.02 73.83 74.51 1,465,566 -0.14(-0.18%)
Oct 19, 2018 74.65 75.61 74.25 74.64 838,484 +0.27(+0.37%)
Oct 18, 2018 72.26 75.32 71.97 74.37 1,380,859 +2.40(+3.33%)
Oct 17, 2018 72.17 73.30 71.37 71.97 1,129,654 +0.00(+0.00%)
Oct 16, 2018 71.51 72.91 70.94 71.97 1,494,199 +0.10(+0.14%)
Oct 15, 2018 71.39 73.18 71.31 71.87 1,849,074 +1.42(+2.02%)
Oct 12, 2018 70.96 71.16 68.77 70.45 1,684,104 -0.76(-1.06%)
Oct 11, 2018 67.25 71.94 66.55 71.21 2,757,911 +6.21(+9.56%)
Oct 10, 2018 63.52 65.80 62.99 64.99 1,453,740 +0.80(+1.25%)
Oct 09, 2018 63.35 64.62 62.91 64.19 969,658 -0.64(-0.98%)
Oct 08, 2018 63.43 64.89 62.94 64.83 721,679 -0.05(-0.08%)
Oct 05, 2018 64.84 65.41 64.34 64.88 1,194,777 -0.77(-1.18%)
Oct 04, 2018 65.55 66.06 64.81 65.66 1,025,090 -0.26(-0.40%)
Oct 03, 2018 66.37 66.75 65.68 65.92 981,992 -0.14(-0.21%)
Oct 02, 2018 63.95 66.27 63.88 66.06 1,742,865 +2.03(+3.17%)
Oct 01, 2018 64.28 64.68 63.99 64.03 572,512 -0.25(-0.38%)
Sep 28, 2018 64.67 65.28 63.82 64.27 872,072 +0.05(+0.07%)
Sep 27, 2018 62.63 64.36 62.46 64.23 1,418,405 +1.30(+2.07%)
Sep 26, 2018 63.56 63.86 62.62 62.93 3,356,088 -0.66(-1.03%)
Sep 25, 2018 65.36 65.51 63.46 63.58 3,436,287 +1.50(+2.42%)
Sep 24, 2018 62.56 62.83 61.75 62.08 5,587,311 +3.85(+6.62%)
Sep 21, 2018 58.18 58.82 57.83 58.23 1,078,099 -0.62(-1.05%)
Sep 20, 2018 58.94 59.00 58.21 58.84 809,408 +1.05(+1.81%)
Sep 19, 2018 57.20 58.12 57.13 57.80 589,221 +0.94(+1.65%)
Sep 18, 2018 56.79 57.15 56.38 56.86 660,545 +0.69(+1.23%)
Sep 17, 2018 55.91 56.69 55.73 56.17 1,299,255 +0.62(+1.12%)
Sep 14, 2018 55.52 56.06 55.16 55.55 752,210 -0.20(-0.36%)
Sep 13, 2018 56.46 56.59 55.56 55.75 580,776 -0.32(-0.57%)
Sep 12, 2018 55.15 56.95 55.05 56.07 866,065 +0.36(+0.65%)
Sep 11, 2018 54.86 55.88 54.57 55.70 652,630 -0.05(-0.10%)
Sep 10, 2018 56.58 56.62 55.63 55.76 681,449 -1.18(-2.06%)
Sep 07, 2018 56.57 57.04 56.02 56.93 1,138,688 -0.71(-1.23%)
Sep 06, 2018 58.32 58.65 57.33 57.64 556,752 -0.26(-0.44%)
Sep 05, 2018 58.12 58.37 57.79 57.90 451,016 -0.21(-0.36%)
Sep 04, 2018 58.29 58.51 57.81 58.11 774,284 -1.38(-2.31%)
Aug 31, 2018 59.48 59.48 59.48 0 -0.43(-0.71%)
Aug 30, 2018 60.17 60.18 59.51 59.91 373,643 -0.30(-0.50%)
Aug 29, 2018 60.33 60.57 60.03 60.21 430,341 +0.57(+0.96%)
Aug 28, 2018 61.14 61.35 59.21 59.64 567,112 -0.78(-1.30%)
Aug 27, 2018 60.25 60.49 59.74 60.42 352,041 +0.66(+1.11%)
Aug 24, 2018 59.44 60.73 59.27 59.76 555,216 +0.73(+1.23%)
Aug 23, 2018 59.40 59.77 58.77 59.03 589,512 -0.79(-1.32%)
Aug 22, 2018 59.53 60.10 59.27 59.82 621,021 +0.63(+1.06%)
Aug 21, 2018 58.89 59.45 58.45 59.19 493,871 +0.45(+0.76%)
Aug 20, 2018 58.82 59.11 58.27 58.75 844,833 +0.05(+0.08%)
Aug 17, 2018 57.08 59.07 57.07 58.70 1,472,702 +1.56(+2.72%)
Aug 16, 2018 58.05 58.90 56.93 57.14 1,168,214 -0.69(-1.20%)
Aug 15, 2018 59.19 59.37 57.65 57.84 1,362,396 -3.45(-5.63%)
Aug 14, 2018 62.07 62.27 61.22 61.29 970,664 -1.63(-2.59%)
Aug 13, 2018 62.70 63.19 62.35 62.91 1,058,104 -0.76(-1.20%)
Aug 10, 2018 62.86 63.85 62.81 63.68 1,300,962 -1.21(-1.87%)
Aug 09, 2018 64.55 66.04 64.13 64.89 797,825 +0.09(+0.14%)
Aug 08, 2018 64.23 65.05 64.18 64.80 530,058 +0.62(+0.96%)
Aug 07, 2018 65.00 65.14 64.11 64.18 528,786 -0.47(-0.73%)
Aug 06, 2018 64.75 65.14 64.23 64.65 802,554 -1.77(-2.66%)
Aug 03, 2018 66.05 67.06 66.03 66.42 632,461 +0.89(+1.36%)
Aug 02, 2018 65.20 65.93 64.93 65.53 678,456 -0.59(-0.89%)
Aug 01, 2018 66.96 66.99 66.00 66.12 631,456 -1.09(-1.63%)
Jul 31, 2018 67.80 68.14 67.15 67.21 643,067 +0.29(+0.44%)
Jul 30, 2018 66.62 67.40 66.53 66.92 371,282 +0.50(+0.75%)
Jul 27, 2018 66.31 66.95 66.15 66.42 347,106 +0.35(+0.52%)
Jul 26, 2018 66.46 66.71 66.01 66.07 500,732 -0.66(-0.98%)
Jul 25, 2018 66.40 66.89 66.25 66.73 412,792 +0.45(+0.67%)
Jul 24, 2018 66.89 66.03 66.28 553,352 +0.86(+1.32%)
Jul 23, 2018 65.96 65.99 65.36 65.42 409,111 -1.41(-2.11%)
Jul 20, 2018 66.50 66.96 66.46 66.83 404,172 +1.09(+1.66%)
Jul 19, 2018 64.74 66.90 64.66 65.74 704,776 -0.52(-0.78%)
Jul 18, 2018 66.04 66.40 65.74 66.25 374,213 +0.22(+0.33%)
Jul 17, 2018 65.65 66.32 65.53 66.04 447,432 +0.12(+0.18%)
Jul 16, 2018 65.84 66.24 65.53 65.92 271,907 +0.32(+0.49%)
Jul 13, 2018 65.85 66.15 65.44 65.60 469,904 -0.96(-1.44%)
Jul 12, 2018 66.74 67.33 66.40 66.56 392,253 +0.17(+0.26%)
Jul 11, 2018 67.35 67.64 66.21 66.38 936,903 -2.65(-3.84%)
Jul 10, 2018 68.90 69.15 68.71 69.03 344,796 -0.15(-0.22%)
Jul 09, 2018 69.75 69.94 69.09 69.19 329,415 -0.03(-0.04%)
Jul 06, 2018 69.09 69.38 68.89 69.21 490,221 -0.94(-1.34%)
Jul 05, 2018 69.96 70.27 69.65 70.15 359,984 +0.30(+0.43%)
Jul 03, 2018 69.85 69.85 69.85 0 +0.82(+1.19%)
Jul 02, 2018 69.08 69.32 68.48 69.03 417,704 -1.13(-1.61%)
Jun 29, 2018 69.36 70.39 69.19 70.16 609,434 +1.71(+2.50%)
Jun 28, 2018 68.00 68.82 67.96 68.45 301,391 +0.38(+0.56%)
Jun 27, 2018 68.12 68.43 67.86 68.07 278,357 -0.70(-1.02%)
Jun 26, 2018 68.19 69.25 68.19 68.77 297,776 +0.33(+0.48%)
Jun 25, 2018 68.51 68.86 68.19 68.44 358,152 -0.57(-0.83%)
Jun 22, 2018 68.81 69.46 68.74 69.01 411,817 +1.06(+1.55%)
Jun 21, 2018 67.42 67.97 67.37 67.96 398,861 +0.03(+0.04%)
Jun 20, 2018 68.94 68.94 67.83 67.93 340,304 -0.04(-0.05%)
Jun 19, 2018 67.59 68.58 67.46 67.97 546,233 -0.46(-0.68%)
Jun 18, 2018 67.77 68.68 67.67 68.43 837,609 -1.50(-2.15%)
Jun 15, 2018 72.18 69.17 69.93 1,599,439 -2.25(-3.11%)
Jun 14, 2018 71.37 72.31 71.26 72.18 488,057 +0.65(+0.90%)
Jun 13, 2018 71.27 72.00 70.96 71.53 520,620 -0.10(-0.14%)
Jun 12, 2018 71.01 71.78 70.94 71.63 372,954 +0.10(+0.14%)
Jun 11, 2018 71.07 71.64 70.82 71.53 429,172 +0.08(+0.11%)
Jun 08, 2018 71.62 71.81 71.04 71.45 620,845 -0.86(-1.18%)
Jun 07, 2018 73.19 73.31 71.81 72.31 514,486 -0.67(-0.92%)
Jun 06, 2018 73.24 73.44 72.46 72.98 334,640 -0.01(-0.01%)
Jun 05, 2018 73.01 73.35 72.61 72.99 326,553 +0.66(+0.92%)
Jun 04, 2018 73.29 73.36 72.21 72.33 306,279 +0.40(+0.56%)
Jun 01, 2018 71.62 72.52 71.59 71.92 481,935 -0.45(-0.62%)
May 31, 2018 72.13 72.94 71.96 72.37 653,790 +0.94(+1.31%)
May 30, 2018 70.99 71.83 70.78 71.43 513,037 +1.50(+2.15%)
May 29, 2018 69.81 70.72 69.51 69.93 593,891 -0.12(-0.17%)
May 25, 2018 70.05 70.05 70.05 0 -0.78(-1.10%)
May 24, 2018 70.16 70.93 70.06 70.83 501,272 +0.20(+0.28%)
May 23, 2018 69.29 71.11 69.25 70.63 696,104 +0.78(+1.12%)
May 22, 2018 70.91 71.03 69.79 69.85 704,565 +0.09(+0.13%)
May 21, 2018 70.46 70.51 69.67 69.76 618,189 -1.12(-1.58%)
May 18, 2018 70.76 71.35 70.68 70.88 550,474 -0.12(-0.17%)
May 17, 2018 71.41 71.41 70.72 71.00 472,993 -0.06(-0.09%)
May 16, 2018 70.92 71.21 70.51 71.06 590,093 +0.05(+0.08%)
May 15, 2018 71.01 71.51 70.76 71.01 618,697 -1.65(-2.28%)
May 14, 2018 72.80 73.24 71.92 72.66 1,121,930 +0.18(+0.25%)
May 11, 2018 71.82 72.86 71.53 72.48 887,780 +1.00(+1.40%)
May 10, 2018 69.20 71.59 69.12 71.48 2,374,857 -3.38(-4.52%)
May 09, 2018 74.80 75.45 74.66 74.86 503,910 -0.15(-0.19%)
May 08, 2018 73.91 75.12 73.58 75.01 428,147 +1.06(+1.44%)
May 07, 2018 74.20 74.72 73.80 73.94 251,474 -0.26(-0.36%)
May 04, 2018 74.66 74.91 73.99 74.21 347,847 -0.93(-1.23%)
May 03, 2018 75.38 75.42 74.76 75.13 433,227 +1.13(+1.52%)
May 02, 2018 73.44 75.40 73.23 74.01 599,366 +0.00(+0.00%)
May 01, 2018 72.54 74.18 72.51 74.01 411,182 +0.26(+0.36%)
Apr 30, 2018 73.53 74.31 73.24 73.74 363,700 -0.34(-0.45%)
Apr 27, 2018 73.39 74.27 73.31 74.08 367,214 +1.30(+1.79%)
Apr 26, 2018 73.18 73.34 72.53 72.78 350,230 +0.13(+0.18%)
Apr 25, 2018 72.36 73.04 72.23 72.65 357,585 -0.13(-0.17%)
Apr 24, 2018 72.78 73.06 72.47 72.78 314,119 +0.45(+0.62%)
Apr 23, 2018 72.27 72.83 72.09 72.33 319,408 -0.94(-1.28%)
Apr 20, 2018 73.83 73.83 72.74 73.27 450,432 -0.76(-1.03%)
Apr 19, 2018 75.08 75.08 73.52 74.03 480,487 -0.58(-0.78%)
Apr 18, 2018 75.14 75.74 74.42 74.62 567,480 +0.69(+0.93%)
Apr 17, 2018 73.46 74.21 73.34 73.92 294,405 +0.49(+0.67%)
Apr 16, 2018 74.82 74.91 72.79 73.43 456,946 -1.36(-1.82%)
Apr 13, 2018 74.59 75.54 74.46 74.80 580,402 +1.35(+1.84%)
Apr 12, 2018 74.04 74.13 73.39 73.44 806,786 -1.69(-2.25%)
Apr 11, 2018 74.83 76.28 74.68 75.13 889,757 +1.17(+1.59%)
Apr 10, 2018 72.72 74.27 72.72 73.96 623,921 +1.55(+2.13%)
Apr 09, 2018 71.81 73.06 71.26 72.42 425,000 -0.08(-0.11%)
Apr 06, 2018 72.06 72.92 71.66 72.50 555,412 +0.75(+1.04%)
Apr 05, 2018 72.18 72.59 70.65 71.75 1,093,290 -0.69(-0.95%)
Apr 04, 2018 74.69 74.74 72.24 72.44 1,321,575 -2.72(-3.62%)
Apr 03, 2018 76.11 76.31 75.03 75.16 402,036 -1.70(-2.21%)
Apr 02, 2018 76.53 77.70 76.42 76.86 353,056 +1.17(+1.55%)
Mar 29, 2018 75.69 75.69 75.69 0 +0.84(+1.12%)
Mar 28, 2018 74.95 75.33 74.52 74.85 452,303 -1.22(-1.60%)
Mar 27, 2018 77.17 77.23 75.79 76.07 561,152 -1.42(-1.83%)
Mar 26, 2018 77.75 78.09 77.27 77.49 609,884 +1.18(+1.55%)
Mar 23, 2018 75.69 76.99 75.24 76.31 1,203,351 +3.09(+4.22%)
Mar 22, 2018 73.79 74.14 73.15 73.22 695,032 -1.35(-1.80%)
Mar 21, 2018 73.87 75.04 73.14 74.56 685,004 +1.54(+2.12%)
Mar 20, 2018 73.06 73.43 72.59 73.02 528,537 -0.08(-0.11%)
Mar 19, 2018 73.26 73.57 72.40 73.10 660,453 -0.79(-1.07%)
Mar 16, 2018 73.60 73.99 73.18 73.89 1,507,158 +0.25(+0.34%)
Mar 15, 2018 74.37 74.81 73.60 73.64 538,685 -1.54(-2.05%)
Mar 14, 2018 75.55 74.86 75.18 476,611 +0.29(+0.39%)
Mar 13, 2018 75.29 75.58 74.63 74.89 612,175 +0.72(+0.97%)
Mar 12, 2018 73.45 74.55 73.16 74.17 673,556 +0.61(+0.83%)
Mar 09, 2018 73.94 74.53 73.26 73.56 451,119 -0.30(-0.41%)
Mar 08, 2018 73.34 73.90 72.85 73.86 455,866 +0.17(+0.23%)
Mar 07, 2018 73.13 73.69 385,807 -0.73(-0.98%)
Mar 06, 2018 74.30 75.17 74.07 74.42 518,638 +1.33(+1.82%)
Mar 05, 2018 72.08 73.41 71.99 73.09 490,063 +0.45(+0.62%)
Mar 02, 2018 72.71 73.81 72.40 72.63 687,426 +0.69(+0.96%)
Mar 01, 2018 70.81 72.27 70.27 71.94 916,415 +0.03(+0.04%)
Feb 28, 2018 71.98 72.74 71.60 71.92 1,083,447 -1.34(-1.83%)
Feb 27, 2018 74.46 74.48 73.04 73.26 813,753 -2.50(-3.29%)
Feb 26, 2018 75.96 76.12 75.11 75.75 495,599 +0.35(+0.46%)
Feb 23, 2018 74.79 75.51 74.55 75.41 559,456 -0.20(-0.26%)
Feb 22, 2018 75.45 76.12 75.24 75.60 408,835 -0.34(-0.44%)
Feb 21, 2018 76.19 77.75 75.72 75.94 698,823 +0.11(+0.14%)
Feb 20, 2018 76.20 76.58 75.65 75.83 545,547 -1.92(-2.48%)
Feb 16, 2018 77.76 77.76 77.76 0 -2.64(-3.29%)
Feb 15, 2018 80.23 81.06 79.18 80.40 1,132,162 +0.48(+0.60%)
Feb 14, 2018 76.24 80.51 75.82 79.92 1,254,271 +4.43(+5.87%)
Feb 13, 2018 75.49 456,808 -0.45(-0.60%)
Feb 12, 2018 74.78 76.46 74.71 75.94 821,762 +2.32(+3.16%)
Feb 09, 2018 74.21 74.25 72.19 73.61 1,545,964 -1.74(-2.31%)
Feb 08, 2018 76.36 74.71 75.35 2,304,722 -0.38(-0.50%)
Feb 07, 2018 76.75 76.97 75.63 75.73 2,061,939 -3.34(-4.23%)
Feb 06, 2018 79.41 81.34 78.86 79.08 1,568,833 -2.70(-3.30%)
Feb 05, 2018 84.51 85.17 81.13 81.77 2,155,634 -6.24(-7.08%)
Feb 02, 2018 89.06 89.13 87.49 88.01 1,028,546 -1.57(-1.75%)
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.