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 (%)
Feb 28, 2017 81.71 82.52 79.78 80.38 1,221,718 +0.99(+1.25%)
Feb 27, 2017 82.38 83.78 78.98 79.39 1,317,967 -3.67(-4.42%)
Feb 24, 2017 83.74 84.25 82.72 83.06 1,013,066 +0.13(+0.16%)
Feb 23, 2017 82.95 83.66 82.84 82.93 913,871 +1.20(+1.47%)
Feb 22, 2017 80.49 81.80 80.49 81.73 1,418,167 +1.80(+2.25%)
Feb 21, 2017 78.82 80.26 78.36 79.93 746,166 +0.09(+0.11%)
Feb 17, 2017 79.85 79.85 79.85 0 -0.46(-0.58%)
Feb 16, 2017 80.75 80.99 80.00 80.31 957,000 -0.63(-0.78%)
Feb 15, 2017 80.14 81.05 79.54 80.94 740,913 -0.51(-0.62%)
Feb 14, 2017 82.31 82.31 80.43 81.45 863,967 +0.17(+0.20%)
Feb 13, 2017 81.17 81.79 80.74 81.28 576,155 -0.55(-0.67%)
Feb 10, 2017 80.30 81.98 80.01 81.83 801,721 +0.49(+0.60%)
Feb 09, 2017 82.93 83.28 81.23 81.34 1,130,100 -1.80(-2.17%)
Feb 08, 2017 81.51 83.24 81.50 83.15 1,268,686 +1.74(+2.14%)
Feb 07, 2017 79.41 81.63 79.36 81.40 1,556,565 +1.73(+2.18%)
Feb 06, 2017 78.12 79.73 76.82 79.67 2,048,212 +4.55(+6.05%)
Feb 03, 2017 74.65 75.72 74.44 75.13 792,087 +0.04(+0.06%)
Feb 02, 2017 75.43 75.55 74.49 75.08 836,469 +0.75(+1.01%)
Feb 01, 2017 73.62 74.61 73.02 74.33 1,063,247 -0.06(-0.08%)
Jan 31, 2017 74.28 74.92 73.84 74.39 989,122 +2.43(+3.38%)
Jan 30, 2017 72.30 72.85 71.83 71.95 638,167 -0.09(-0.12%)
Jan 27, 2017 71.40 72.22 71.25 72.04 703,230 +0.84(+1.18%)
Jan 26, 2017 71.42 71.85 70.36 71.20 1,054,688 -2.00(-2.73%)
Jan 25, 2017 73.27 73.93 72.70 73.20 1,042,425 -1.23(-1.66%)
Jan 24, 2017 74.44 75.66 73.86 74.43 1,123,080 -0.75(-1.00%)
Jan 23, 2017 73.92 75.27 73.23 75.19 1,297,033 +2.59(+3.57%)
Jan 20, 2017 72.39 73.36 71.95 72.59 849,751 +0.66(+0.91%)
Jan 19, 2017 71.82 72.45 71.48 71.94 739,376 -0.22(-0.30%)
Jan 18, 2017 72.50 73.22 71.38 72.16 1,050,188 -0.92(-1.26%)
Jan 17, 2017 73.47 73.64 72.54 73.08 1,368,904 +1.35(+1.88%)
Jan 13, 2017 71.73 71.73 71.73 0 +0.11(+0.15%)
Jan 12, 2017 73.21 73.39 70.74 71.62 1,763,579 +1.23(+1.75%)
Jan 11, 2017 70.58 71.29 68.64 70.39 1,550,694 -1.09(-1.52%)
Jan 10, 2017 71.04 71.84 70.90 71.47 1,149,146 +0.69(+0.98%)
Jan 09, 2017 70.32 71.60 70.03 70.78 1,523,998 -0.07(-0.10%)
Jan 06, 2017 70.79 71.55 69.68 70.85 1,567,554 -1.59(-2.19%)
Jan 05, 2017 70.50 73.13 70.42 72.44 1,683,768 +3.00(+4.31%)
Jan 04, 2017 69.14 69.56 68.26 69.44 1,032,683 +0.25(+0.35%)
Jan 03, 2017 68.01 69.31 67.58 69.20 1,669,566 +2.34(+3.50%)
Dec 30, 2016 66.86 66.86 66.86 0 -2.40(-3.46%)
Dec 29, 2016 66.95 69.29 66.87 69.26 1,743,149 +3.08(+4.66%)
Dec 28, 2016 64.69 66.25 64.38 66.17 1,248,276 +2.36(+3.71%)
Dec 27, 2016 63.49 64.07 63.00 63.81 535,084 +0.89(+1.42%)
Dec 23, 2016 62.92 62.92 62.92 0 +0.65(+1.04%)
Dec 22, 2016 61.89 62.88 61.68 62.27 788,503 +0.71(+1.15%)
Dec 21, 2016 61.72 61.93 61.00 61.56 1,094,766 -0.30(-0.48%)
Dec 20, 2016 60.61 62.12 60.39 61.86 1,042,444 +0.16(+0.26%)
Dec 19, 2016 61.22 62.42 60.59 61.70 1,175,154 +1.50(+2.49%)
Dec 16, 2016 60.39 61.66 59.87 60.20 1,605,981 -0.05(-0.09%)
Dec 15, 2016 60.22 60.77 59.15 60.25 2,399,418 -2.03(-3.26%)
Dec 14, 2016 65.34 66.45 62.23 62.29 1,558,416 -2.44(-3.77%)
Dec 13, 2016 63.79 64.87 63.50 64.73 782,999 +0.93(+1.46%)
Dec 12, 2016 64.36 64.98 63.58 63.80 962,224 -0.24(-0.37%)
Dec 09, 2016 65.69 66.02 63.57 64.04 907,287 -1.34(-2.05%)
Dec 08, 2016 65.14 65.54 64.51 65.38 574,359 +0.03(+0.05%)
Dec 07, 2016 64.86 66.16 64.85 65.34 1,028,489 +1.35(+2.11%)
Dec 06, 2016 63.51 64.54 63.49 63.99 904,624 +0.20(+0.32%)
Dec 05, 2016 62.85 64.24 62.19 63.79 1,414,176 -0.81(-1.25%)
Dec 02, 2016 63.41 64.99 63.25 64.60 924,717 +1.20(+1.89%)
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.