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 (%)
Mar 31, 2016 80.18 80.38 79.16 79.27 585,424 -0.11(-0.14%)
Mar 30, 2016 79.85 80.00 78.40 79.38 928,535 -1.89(-2.32%)
Mar 29, 2016 78.29 81.72 77.73 81.27 1,184,011 +2.87(+3.66%)
Mar 28, 2016 79.11 79.24 77.35 78.39 439,868 -0.25(-0.32%)
Mar 24, 2016 78.26 78.65 78.65 78.65 753,698 +1.40(+1.81%)
Mar 23, 2016 78.13 78.86 76.68 77.25 1,523,328 -3.71(-4.58%)
Mar 22, 2016 81.89 82.50 80.45 80.96 827,522 +0.57(+0.71%)
Mar 21, 2016 80.73 81.15 79.65 80.39 876,414 -1.19(-1.46%)
Mar 18, 2016 82.20 82.96 81.39 81.58 1,334,187 -0.08(-0.10%)
Mar 17, 2016 82.45 84.23 81.23 81.66 1,769,135 +1.53(+1.91%)
Mar 16, 2016 77.09 80.18 75.06 80.13 1,560,965 +2.34(+3.01%)
Mar 15, 2016 76.76 77.86 75.97 77.79 750,461 +1.46(+1.91%)
Mar 14, 2016 78.00 78.26 76.32 76.34 947,981 -1.78(-2.27%)
Mar 11, 2016 79.06 79.79 77.77 78.11 898,144 -1.33(-1.67%)
Mar 10, 2016 77.85 80.26 77.72 79.44 1,093,267 +2.02(+2.61%)
Mar 09, 2016 75.50 78.24 75.29 77.42 988,308 +0.51(+0.66%)
Mar 08, 2016 78.81 78.89 76.68 76.91 965,737 -2.18(-2.75%)
Mar 07, 2016 77.99 79.98 77.91 79.08 1,342,672 +0.21(+0.26%)
Mar 04, 2016 79.97 81.64 78.48 78.88 1,729,504 +0.94(+1.21%)
Mar 03, 2016 77.32 78.42 76.97 77.93 1,101,419 +1.14(+1.48%)
Mar 02, 2016 75.78 77.18 75.69 76.80 902,591 +0.74(+0.97%)
Mar 01, 2016 77.90 78.14 75.75 76.06 1,237,601 -3.02(-3.82%)
Feb 29, 2016 77.97 79.18 77.97 79.08 589,061 +1.62(+2.09%)
Feb 26, 2016 77.41 78.59 76.62 77.46 1,120,800 -1.00(-1.27%)
Feb 25, 2016 78.17 78.68 77.38 78.46 1,241,091 -0.39(-0.50%)
Feb 24, 2016 80.12 81.14 77.92 78.85 1,878,927 -0.64(-0.81%)
Feb 23, 2016 78.64 79.84 78.36 79.49 900,439 +0.81(+1.02%)
Feb 22, 2016 76.95 79.15 76.95 78.69 948,363 -0.01(-0.01%)
Feb 19, 2016 78.12 79.50 77.80 78.70 1,450,104 +0.51(+0.65%)
Feb 18, 2016 75.65 78.38 75.20 78.18 1,653,824 +2.69(+3.57%)
Feb 17, 2016 73.75 76.43 73.46 75.49 1,327,283 +2.37(+3.25%)
Feb 16, 2016 74.07 74.66 72.63 73.12 1,932,813 -5.08(-6.50%)
Feb 12, 2016 75.16 78.20 78.20 78.20 1,824,370 +2.10(+2.75%)
Feb 11, 2016 76.74 76.90 74.69 76.11 1,950,734 +2.77(+3.78%)
Feb 10, 2016 71.76 73.41 70.57 73.33 1,441,766 +0.53(+0.73%)
Feb 09, 2016 74.89 76.01 72.03 72.81 2,650,937 -0.93(-1.26%)
Feb 08, 2016 69.98 75.36 69.74 73.73 3,504,698 +5.91(+8.71%)
Feb 05, 2016 64.45 67.89 64.41 67.82 1,216,818 +1.30(+1.95%)
Feb 04, 2016 65.65 67.11 65.38 66.53 1,362,764 +1.39(+2.13%)
Feb 03, 2016 63.03 65.17 62.97 65.14 1,087,552 +2.31(+3.68%)
Feb 02, 2016 62.81 63.22 62.19 62.83 791,801 -0.03(-0.06%)
Feb 01, 2016 62.37 63.03 62.01 62.86 913,739 +1.60(+2.62%)
Jan 29, 2016 59.60 61.31 59.60 61.26 882,268 +1.07(+1.77%)
Jan 28, 2016 59.68 60.90 59.29 60.19 756,040 +0.32(+0.54%)
Jan 27, 2016 59.00 60.14 58.47 59.87 874,246 +0.13(+0.22%)
Jan 26, 2016 58.27 60.26 58.27 59.74 1,539,725 +2.91(+5.12%)
Jan 25, 2016 57.13 57.41 56.42 56.83 852,704 -0.05(-0.09%)
Jan 22, 2016 56.10 57.12 55.73 56.88 900,842 +0.48(+0.84%)
Jan 21, 2016 55.35 56.81 54.87 56.41 1,165,475 +1.55(+2.83%)
Jan 20, 2016 54.10 55.32 53.90 54.86 1,070,643 +2.12(+4.02%)
Jan 19, 2016 53.72 53.89 52.09 52.74 830,829 -1.07(-2.00%)
Jan 15, 2016 53.99 53.81 53.81 53.81 1,381,178 +0.94(+1.79%)
Jan 14, 2016 52.99 53.76 52.47 52.87 771,544 -0.60(-1.12%)
Jan 13, 2016 53.04 53.83 52.47 53.46 730,557 +0.63(+1.20%)
Jan 12, 2016 54.29 54.37 51.94 52.83 813,073 -1.46(-2.70%)
Jan 11, 2016 55.70 55.84 53.99 54.29 695,218 -0.95(-1.72%)
Jan 08, 2016 55.59 55.75 54.58 55.25 764,527 -1.70(-2.98%)
Jan 07, 2016 55.78 57.28 55.44 56.95 1,227,669 +2.30(+4.22%)
Jan 06, 2016 54.83 54.98 54.29 54.64 935,741 +0.43(+0.80%)
Jan 05, 2016 54.42 54.47 53.82 54.21 470,920 +0.09(+0.16%)
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.