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 (%)
Jan 31, 2018 89.65 90.18 87.96 89.72 530,826 +0.06(+0.07%)
Jan 30, 2018 90.36 90.48 88.95 89.66 663,393 +0.34(+0.38%)
Jan 29, 2018 89.78 90.17 88.97 89.32 769,616 -0.48(-0.53%)
Jan 26, 2018 89.48 89.88 88.95 89.80 550,157 +0.04(+0.05%)
Jan 25, 2018 91.52 91.90 88.85 89.76 613,346 -1.91(-2.08%)
Jan 24, 2018 90.24 92.28 90.22 91.66 745,593 +2.94(+3.32%)
Jan 23, 2018 87.40 88.87 86.84 88.72 538,320 +1.00(+1.14%)
Jan 22, 2018 88.11 88.47 87.41 87.72 421,767 +0.22(+0.25%)
Jan 19, 2018 88.21 88.35 87.49 87.49 570,619 +0.71(+0.82%)
Jan 18, 2018 87.16 87.58 86.55 86.79 430,131 -1.29(-1.46%)
Jan 17, 2018 88.26 89.76 87.89 88.07 380,620 -0.97(-1.09%)
Jan 16, 2018 87.88 89.12 87.57 89.04 465,742 -0.05(-0.06%)
Jan 12, 2018 89.09 89.09 89.09 0 +2.13(+2.45%)
Jan 11, 2018 87.25 87.52 86.89 86.96 325,197 +0.13(+0.15%)
Jan 10, 2018 86.83 305,699 +0.75(+0.88%)
Jan 09, 2018 85.77 86.43 84.79 86.08 400,110 -0.59(-0.68%)
Jan 08, 2018 87.40 87.50 86.42 86.66 524,250 -0.51(-0.59%)
Jan 05, 2018 86.65 87.45 86.44 87.18 311,619 +0.19(+0.21%)
Jan 04, 2018 87.32 87.45 86.44 86.99 446,885 -0.62(-0.71%)
Jan 03, 2018 89.03 89.05 86.32 87.61 611,091 -1.72(-1.93%)
Jan 02, 2018 89.32 89.69 88.98 89.33 583,082 +1.62(+1.85%)
Dec 29, 2017 87.71 87.71 87.71 0 +1.20(+1.38%)
Dec 28, 2017 86.55 86.74 85.92 86.51 229,070 +0.04(+0.04%)
Dec 27, 2017 86.30 86.70 85.98 86.47 537,273 +0.27(+0.32%)
Dec 26, 2017 85.54 86.43 85.32 86.20 211,051 +1.01(+1.19%)
Dec 22, 2017 84.69 85.59 84.69 85.19 188,805 +0.87(+1.03%)
Dec 21, 2017 84.19 84.66 84.06 84.32 321,415 -0.51(-0.61%)
Dec 20, 2017 84.45 85.01 84.38 84.83 283,306 +1.14(+1.36%)
Dec 19, 2017 82.77 83.94 82.72 83.70 613,173 -0.27(-0.32%)
Dec 18, 2017 83.58 84.50 83.55 83.96 611,088 +2.25(+2.76%)
Dec 15, 2017 82.65 82.66 81.58 81.71 431,151 +0.21(+0.26%)
Dec 14, 2017 82.25 82.63 81.24 81.50 502,010 -0.49(-0.59%)
Dec 13, 2017 80.10 82.68 79.78 81.99 931,047 +1.75(+2.18%)
Dec 12, 2017 79.91 80.33 79.57 80.24 447,153 -0.32(-0.40%)
Dec 11, 2017 81.42 81.55 80.24 80.56 373,444 -0.77(-0.95%)
Dec 08, 2017 80.47 81.58 80.20 81.33 312,789 +1.14(+1.42%)
Dec 07, 2017 79.80 80.26 79.65 80.20 729,045 +0.00(+0.00%)
Dec 06, 2017 80.50 81.24 79.93 80.20 582,639 -1.00(-1.23%)
Dec 05, 2017 80.72 81.30 80.42 81.20 431,131 +0.24(+0.30%)
Dec 04, 2017 81.61 81.61 80.83 80.96 391,615 -0.39(-0.48%)
Dec 01, 2017 81.24 82.65 80.19 81.35 786,271 -0.04(-0.04%)
Nov 30, 2017 82.32 82.64 80.85 81.38 815,240 -1.45(-1.75%)
Nov 29, 2017 84.30 84.30 82.26 82.83 701,958 -3.19(-3.71%)
Nov 28, 2017 86.37 86.52 85.84 86.02 327,433 -0.15(-0.17%)
Nov 27, 2017 86.91 86.97 85.64 86.17 310,407 +0.50(+0.58%)
Nov 24, 2017 85.96 86.16 85.57 85.68 363,206 +0.23(+0.27%)
Nov 22, 2017 85.27 85.83 85.21 85.45 419,802 +1.53(+1.83%)
Nov 21, 2017 83.43 84.16 83.27 83.91 426,909 +0.93(+1.12%)
Nov 20, 2017 82.86 83.28 82.42 82.98 517,249 +0.01(+0.01%)
Nov 17, 2017 83.04 82.15 82.97 547,168 +0.80(+0.97%)
Nov 16, 2017 81.74 82.37 81.69 82.18 269,271 +0.02(+0.02%)
Nov 15, 2017 82.66 82.92 81.77 82.16 501,645 +0.56(+0.68%)
Nov 14, 2017 80.73 81.87 80.52 81.60 510,541 +1.33(+1.66%)
Nov 13, 2017 80.00 80.61 79.95 80.27 185,197 +0.02(+0.02%)
Nov 10, 2017 80.84 81.57 80.20 80.25 444,708 -0.55(-0.68%)
Nov 09, 2017 80.44 81.10 80.21 80.80 669,891 -0.22(-0.27%)
Nov 08, 2017 81.38 81.45 80.71 81.02 273,978 +0.24(+0.30%)
Nov 07, 2017 81.33 81.50 80.35 80.79 427,702 -0.76(-0.93%)
Nov 06, 2017 81.04 82.14 80.67 81.55 614,452 +0.66(+0.82%)
Nov 03, 2017 81.41 81.58 79.89 80.88 697,851 +0.60(+0.75%)
Nov 02, 2017 84.22 84.56 79.58 80.28 1,995,433 -6.74(-7.75%)
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.