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 (%)
Oct 31, 2016 86.19 89.08 86.03 88.73 911,754 +2.88(+3.35%)
Oct 28, 2016 84.85 86.87 84.59 85.85 557,120 +0.49(+0.57%)
Oct 27, 2016 86.41 86.55 85.00 85.36 448,521 -0.42(-0.49%)
Oct 26, 2016 86.85 87.33 85.04 85.78 609,873 -1.43(-1.64%)
Oct 25, 2016 86.01 88.00 85.55 87.21 569,825 +1.66(+1.94%)
Oct 24, 2016 87.48 87.55 84.96 85.55 541,409 -1.39(-1.60%)
Oct 21, 2016 87.08 87.29 86.32 86.94 341,403 +0.01(+0.01%)
Oct 20, 2016 86.40 87.16 85.59 86.93 837,035 -0.04(-0.05%)
Oct 19, 2016 87.28 87.65 86.43 86.97 659,212 +0.40(+0.46%)
Oct 18, 2016 86.04 86.92 84.96 86.57 885,498 +2.74(+3.27%)
Oct 17, 2016 82.83 84.40 82.60 83.83 986,749 +0.79(+0.95%)
Oct 14, 2016 84.27 84.77 82.49 83.04 1,147,982 -3.01(-3.50%)
Oct 13, 2016 85.04 88.22 84.74 86.05 801,043 +1.35(+1.59%)
Oct 12, 2016 84.67 85.75 84.17 84.70 995,902 +0.81(+0.97%)
Oct 11, 2016 85.96 86.12 83.88 83.89 1,675,496 -3.07(-3.53%)
Oct 10, 2016 88.31 88.79 86.78 86.96 941,348 -1.29(-1.46%)
Oct 07, 2016 90.41 91.00 87.00 88.25 1,986,892 +1.00(+1.15%)
Oct 06, 2016 88.10 88.99 86.62 87.25 1,822,427 -3.34(-3.69%)
Oct 05, 2016 91.05 91.69 88.60 90.59 1,508,321 +0.03(+0.03%)
Oct 04, 2016 97.35 97.35 90.16 90.56 2,335,630 -8.69(-8.76%)
Oct 03, 2016 100.72 100.93 98.80 99.25 822,054 -0.82(-0.82%)
Sep 30, 2016 104.21 104.36 99.82 100.07 1,008,837 -2.13(-2.08%)
Sep 29, 2016 102.59 103.00 101.39 102.20 696,796 -0.96(-0.93%)
Sep 28, 2016 101.38 103.44 100.26 103.16 832,585 +2.72(+2.71%)
Sep 27, 2016 101.49 102.33 99.88 100.44 889,570 -0.39(-0.39%)
Sep 26, 2016 102.08 102.87 100.57 100.83 595,007 -0.26(-0.26%)
Sep 23, 2016 102.56 103.70 100.46 101.09 558,761 -2.91(-2.80%)
Sep 22, 2016 105.05 106.01 103.21 104.00 1,105,560 +1.56(+1.52%)
Sep 21, 2016 99.05 102.71 98.71 102.44 887,748 +4.61(+4.71%)
Sep 20, 2016 97.85 98.53 97.23 97.83 375,792 -0.54(-0.55%)
Sep 19, 2016 98.54 99.21 97.79 98.37 876,943 +1.89(+1.96%)
Sep 16, 2016 95.91 96.95 95.36 96.48 963,039 -0.58(-0.60%)
Sep 15, 2016 97.81 98.41 95.53 97.06 738,745 -0.44(-0.45%)
Sep 14, 2016 98.44 99.24 96.93 97.50 740,174 +0.74(+0.76%)
Sep 13, 2016 98.51 98.73 96.04 96.76 943,558 -3.53(-3.52%)
Sep 12, 2016 97.25 100.72 97.05 100.29 963,997 +2.55(+2.61%)
Sep 09, 2016 100.48 100.48 97.08 97.74 979,778 -3.77(-3.71%)
Sep 08, 2016 102.54 103.89 101.08 101.51 637,871 -2.54(-2.44%)
Sep 07, 2016 103.99 104.16 102.09 104.05 761,948 -0.15(-0.14%)
Sep 06, 2016 100.92 104.27 100.59 104.20 1,309,220 +4.38(+4.39%)
Sep 02, 2016 99.05 99.82 99.82 99.82 1,425,400 +3.32(+3.44%)
Sep 01, 2016 93.47 97.04 93.32 96.50 1,265,586 +2.85(+3.04%)
Aug 31, 2016 93.73 94.98 93.03 93.65 1,410,392 -0.75(-0.79%)
Aug 30, 2016 97.18 97.19 93.53 94.40 1,416,513 -4.64(-4.68%)
Aug 29, 2016 98.01 99.69 98.00 99.04 499,493 -0.05(-0.05%)
Aug 26, 2016 101.38 102.71 98.40 99.09 1,185,601 -0.54(-0.54%)
Aug 25, 2016 99.91 100.95 99.00 99.63 981,239 +0.36(+0.36%)
Aug 24, 2016 102.62 102.64 98.80 99.27 1,227,290 -5.70(-5.43%)
Aug 23, 2016 106.17 106.47 104.70 104.97 638,129 -0.84(-0.79%)
Aug 22, 2016 105.18 106.11 104.46 105.81 767,934 -2.79(-2.57%)
Aug 19, 2016 109.40 109.54 108.02 108.60 1,130,371 -1.52(-1.38%)
Aug 18, 2016 110.76 110.92 109.49 110.12 718,083 +0.79(+0.72%)
Aug 17, 2016 110.86 110.86 108.35 109.33 1,285,523 -1.78(-1.60%)
Aug 16, 2016 111.29 111.80 110.16 111.11 887,113 +1.88(+1.72%)
Aug 15, 2016 110.33 110.59 109.10 109.23 496,287 +0.12(+0.11%)
Aug 12, 2016 111.32 111.40 108.91 109.11 640,049 -1.50(-1.36%)
Aug 11, 2016 111.45 112.92 110.20 110.61 600,847 -0.49(-0.44%)
Aug 10, 2016 113.13 113.25 110.88 111.10 682,804 +0.61(+0.55%)
Aug 09, 2016 110.36 111.04 109.77 110.49 477,399 +1.36(+1.25%)
Aug 08, 2016 108.59 110.50 108.59 109.13 665,592 -0.36(-0.33%)
Aug 05, 2016 110.11 110.44 109.00 109.49 1,316,067 -3.75(-3.31%)
Aug 04, 2016 112.37 114.77 112.20 113.24 2,155,031 -5.64(-4.74%)
Aug 03, 2016 120.09 120.22 118.46 118.88 859,940 -0.95(-0.79%)
Aug 02, 2016 119.75 120.72 119.15 119.83 696,959 +0.93(+0.78%)
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.