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 31, 2014 58.07 57.62 57.62 57.62 540,947 -0.43(-0.74%)
Dec 30, 2014 56.79 58.22 56.74 58.05 1,153,141 +2.01(+3.58%)
Dec 29, 2014 56.83 56.98 55.71 56.04 724,439 -0.60(-1.06%)
Dec 26, 2014 56.99 58.06 56.33 56.64 525,951 +1.00(+1.80%)
Dec 24, 2014 55.01 55.64 55.64 55.64 431,916 +0.99(+1.81%)
Dec 23, 2014 54.71 56.61 54.22 54.65 846,240 +0.11(+0.20%)
Dec 22, 2014 57.07 57.25 54.10 54.54 1,360,950 -3.19(-5.52%)
Dec 19, 2014 58.28 59.41 57.54 57.72 1,300,059 -0.77(-1.32%)
Dec 18, 2014 57.24 58.73 56.16 58.49 1,480,827 +1.69(+2.98%)
Dec 17, 2014 54.07 58.26 53.78 56.80 2,318,062 +3.99(+7.56%)
Dec 16, 2014 54.37 54.87 52.72 52.81 1,773,638 +0.50(+0.95%)
Dec 15, 2014 54.72 55.12 52.24 52.31 1,103,976 -2.78(-5.04%)
Dec 12, 2014 56.04 56.26 54.74 55.09 804,873 -0.76(-1.36%)
Dec 11, 2014 55.95 57.44 55.60 55.85 933,229 -1.14(-1.99%)
Dec 10, 2014 58.72 59.37 56.51 56.99 1,139,182 -1.04(-1.80%)
Dec 09, 2014 57.50 59.43 57.40 58.03 1,173,981 +1.22(+2.15%)
Dec 08, 2014 57.13 57.62 55.19 56.81 1,320,924 +1.38(+2.48%)
Dec 05, 2014 56.01 56.23 55.01 55.43 746,831 -1.28(-2.26%)
Dec 04, 2014 57.65 58.09 56.49 56.72 681,773 -0.91(-1.57%)
Dec 03, 2014 56.91 58.50 56.60 57.62 1,063,895 +1.56(+2.79%)
Dec 02, 2014 57.20 57.62 55.64 56.06 1,353,825 -2.77(-4.71%)
Dec 01, 2014 56.83 59.10 56.83 58.83 1,399,877 +3.54(+6.40%)
Nov 28, 2014 57.53 57.53 55.17 55.29 1,197,408 -4.92(-8.18%)
Nov 26, 2014 60.49 60.21 60.21 60.21 659,572 -0.63(-1.04%)
Nov 25, 2014 59.16 61.00 59.10 60.84 1,038,545 +1.60(+2.71%)
Nov 24, 2014 59.75 59.97 58.59 59.24 1,125,447 +0.09(+0.16%)
Nov 21, 2014 60.05 60.36 58.45 59.15 1,231,751 +0.45(+0.77%)
Nov 20, 2014 58.16 59.31 57.68 58.69 1,204,314 +1.00(+1.73%)
Nov 19, 2014 59.85 59.91 57.35 57.70 1,617,242 -2.34(-3.90%)
Nov 18, 2014 59.28 60.08 58.69 60.03 1,794,396 +1.14(+1.93%)
Nov 17, 2014 58.12 59.31 57.29 58.90 1,230,398 +0.22(+0.38%)
Nov 14, 2014 54.98 58.76 54.73 58.68 1,613,889 +3.23(+5.82%)
Nov 13, 2014 56.33 56.99 55.14 55.45 727,202 -0.83(-1.47%)
Nov 12, 2014 56.76 56.96 55.05 56.28 1,308,501 -0.10(-0.18%)
Nov 11, 2014 54.69 57.47 54.64 56.38 1,525,959 +1.87(+3.43%)
Nov 10, 2014 56.44 56.47 54.20 54.51 1,433,720 -2.95(-5.14%)
Nov 07, 2014 55.55 57.62 55.32 57.46 1,795,813 +2.32(+4.21%)
Nov 06, 2014 53.05 56.75 52.90 55.14 2,611,360 +4.65(+9.21%)
Nov 05, 2014 50.36 52.38 49.84 50.49 2,492,651 -0.50(-0.99%)
Nov 04, 2014 51.98 52.05 50.73 51.00 1,300,120 -0.89(-1.71%)
Nov 03, 2014 51.35 52.12 50.32 51.88 1,489,735 +2.20(+4.43%)
Oct 31, 2014 50.08 50.69 49.50 49.68 2,688,023 -1.32(-2.59%)
Oct 30, 2014 52.93 52.94 50.97 51.00 2,520,006 -3.00(-5.55%)
Oct 29, 2014 55.80 56.21 53.91 54.00 1,177,172 -1.43(-2.57%)
Oct 28, 2014 55.09 55.59 54.59 55.42 598,303 +1.40(+2.59%)
Oct 27, 2014 54.52 55.21 53.98 54.02 848,143 -1.19(-2.15%)
Oct 24, 2014 55.92 55.95 54.71 55.21 1,163,077 -1.58(-2.78%)
Oct 23, 2014 56.23 57.26 55.54 56.79 926,725 +0.09(+0.17%)
Oct 22, 2014 57.49 57.52 56.67 56.70 802,137 -1.76(-3.01%)
Oct 21, 2014 59.15 59.62 58.28 58.45 426,320 -0.05(-0.09%)
Oct 20, 2014 58.03 58.65 57.52 58.51 601,720 +1.38(+2.42%)
Oct 17, 2014 59.35 59.35 57.07 57.12 998,320 -1.95(-3.29%)
Oct 16, 2014 59.02 60.33 58.78 59.07 1,019,117 -0.73(-1.21%)
Oct 15, 2014 58.89 60.25 58.85 59.79 1,764,122 +0.82(+1.39%)
Oct 14, 2014 59.18 59.82 58.80 58.98 884,535 +0.32(+0.55%)
Oct 13, 2014 59.53 60.52 58.61 58.65 1,169,928 +2.07(+3.65%)
Oct 10, 2014 57.56 58.98 56.34 56.59 1,203,849 -2.04(-3.48%)
Oct 09, 2014 59.71 60.08 57.62 58.63 1,878,055 -0.86(-1.45%)
Oct 08, 2014 56.55 59.85 55.01 59.49 1,815,688 +3.31(+5.89%)
Oct 07, 2014 58.12 58.19 56.06 56.18 1,044,734 -1.20(-2.10%)
Oct 06, 2014 56.72 57.52 56.36 57.38 891,149 +1.31(+2.33%)
Oct 03, 2014 55.90 56.48 55.48 56.07 2,294,741 -1.61(-2.80%)
Oct 02, 2014 57.44 58.38 57.18 57.69 1,587,610 +0.37(+0.64%)
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.