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 28, 2018 75.85 75.85 75.85 0 -3.18(-4.03%)
Dec 27, 2018 76.18 79.10 75.99 79.04 1,674,344 +0.78(+1.00%)
Dec 26, 2018 79.08 79.46 76.94 78.25 802,073 -0.05(-0.07%)
Dec 24, 2018 76.15 78.54 75.83 78.31 538,138 +3.08(+4.09%)
Dec 21, 2018 75.40 76.90 74.98 75.23 1,290,986 -1.65(-2.15%)
Dec 20, 2018 76.80 78.00 75.67 76.88 1,421,701 +3.11(+4.22%)
Dec 19, 2018 77.96 79.70 73.66 73.77 1,445,499 -5.79(-7.28%)
Dec 18, 2018 77.81 80.37 77.71 79.56 1,393,464 +1.21(+1.54%)
Dec 17, 2018 78.17 78.60 76.64 78.35 1,016,864 +0.06(+0.08%)
Dec 14, 2018 79.42 80.25 78.10 78.29 847,445 -2.56(-3.16%)
Dec 13, 2018 79.94 81.01 79.70 80.85 1,080,724 +0.63(+0.79%)
Dec 12, 2018 78.21 80.30 78.19 80.22 1,109,447 +2.17(+2.79%)
Dec 11, 2018 80.04 80.06 77.93 78.04 1,643,027 -1.01(-1.28%)
Dec 10, 2018 78.55 80.85 78.20 79.06 1,379,019 +0.81(+1.04%)
Dec 07, 2018 77.88 78.84 77.07 78.25 1,236,898 +1.86(+2.44%)
Dec 06, 2018 75.34 76.99 75.04 76.38 1,215,065 +1.46(+1.95%)
Dec 04, 2018 74.39 75.72 74.39 74.92 1,395,986 +0.66(+0.89%)
Dec 03, 2018 73.83 74.61 72.74 74.26 868,474 +1.04(+1.42%)
Nov 30, 2018 73.91 74.01 72.57 73.22 1,003,358 -1.71(-2.28%)
Nov 29, 2018 75.64 75.94 74.76 74.93 627,863 +0.42(+0.56%)
Nov 28, 2018 73.07 75.22 72.54 74.51 951,437 +1.45(+1.99%)
Nov 27, 2018 74.74 74.99 72.16 73.06 707,283 -1.51(-2.02%)
Nov 26, 2018 75.68 76.57 74.25 74.56 538,709 -0.31(-0.41%)
Nov 23, 2018 76.02 76.68 74.42 74.87 361,842 -1.96(-2.55%)
Nov 21, 2018 76.84 76.84 76.84 0 +2.30(+3.09%)
Nov 20, 2018 74.81 75.16 73.38 74.54 526,888 -0.20(-0.27%)
Nov 19, 2018 74.74 75.51 74.33 74.74 620,551 +0.34(+0.45%)
Nov 16, 2018 75.17 76.00 74.38 74.40 904,935 +0.29(+0.39%)
Nov 15, 2018 73.58 74.78 72.51 74.11 799,143 +1.41(+1.95%)
Nov 14, 2018 70.54 73.89 70.36 72.69 970,140 +1.59(+2.23%)
Nov 13, 2018 72.07 72.43 70.52 71.11 588,095 -0.99(-1.37%)
Nov 12, 2018 72.29 73.02 71.74 72.09 885,699 -1.96(-2.65%)
Nov 09, 2018 73.66 74.25 72.82 74.05 1,088,267 -1.11(-1.48%)
Nov 08, 2018 74.76 75.93 74.41 75.17 964,899 +1.02(+1.38%)
Nov 07, 2018 76.36 78.48 74.12 74.14 941,619 -0.78(-1.04%)
Nov 06, 2018 75.18 75.57 74.30 74.92 488,726 -0.46(-0.61%)
Nov 05, 2018 75.10 76.68 74.80 75.38 497,117 +0.26(+0.34%)
Nov 02, 2018 75.59 76.02 74.28 75.12 767,299 -0.92(-1.21%)
Nov 01, 2018 73.61 76.65 73.11 76.04 1,175,797 +4.37(+6.10%)
Oct 31, 2018 72.03 72.14 70.49 71.67 1,053,234 -0.49(-0.68%)
Oct 30, 2018 71.78 72.65 70.76 72.16 689,094 -0.05(-0.06%)
Oct 29, 2018 73.08 73.78 71.95 72.21 557,327 -0.88(-1.20%)
Oct 26, 2018 72.37 75.47 72.37 73.09 1,132,539 +1.49(+2.08%)
Oct 25, 2018 73.71 74.87 71.42 71.60 1,475,201 -3.06(-4.09%)
Oct 24, 2018 75.67 76.34 74.55 74.66 664,115 -1.24(-1.64%)
Oct 23, 2018 77.63 78.26 75.13 75.90 1,525,144 +1.27(+1.70%)
Oct 22, 2018 74.89 75.15 73.95 74.63 1,463,152 -0.14(-0.18%)
Oct 19, 2018 74.77 75.73 74.37 74.77 837,103 +0.27(+0.37%)
Oct 18, 2018 72.37 75.44 72.09 74.49 1,378,584 +2.40(+3.33%)
Oct 17, 2018 72.29 73.42 71.49 72.09 1,127,793 +0.00(+0.00%)
Oct 16, 2018 71.63 73.03 71.06 72.09 1,491,737 +0.10(+0.14%)
Oct 15, 2018 71.51 73.30 71.43 71.99 1,846,029 +1.42(+2.02%)
Oct 12, 2018 71.08 71.28 68.88 70.57 1,681,330 -0.76(-1.06%)
Oct 11, 2018 67.36 72.06 66.66 71.33 2,753,369 +6.22(+9.56%)
Oct 10, 2018 63.62 65.90 63.09 65.10 1,451,345 +0.80(+1.25%)
Oct 09, 2018 63.46 64.73 63.01 64.30 968,060 -0.64(-0.98%)
Oct 08, 2018 63.53 65.00 63.05 64.94 720,491 -0.05(-0.08%)
Oct 05, 2018 64.95 65.52 64.44 64.99 1,192,809 -0.78(-1.18%)
Oct 04, 2018 65.66 66.17 64.92 65.77 1,023,402 -0.26(-0.40%)
Oct 03, 2018 66.48 66.86 65.79 66.03 980,374 -0.14(-0.21%)
Oct 02, 2018 64.05 66.38 63.99 66.17 1,739,994 +2.03(+3.17%)
Oct 01, 2018 64.39 64.78 64.10 64.13 571,569 -0.25(-0.38%)
Sep 28, 2018 64.77 65.38 63.93 64.38 870,636 +0.05(+0.07%)
Sep 27, 2018 62.73 64.46 62.56 64.33 1,416,068 +1.31(+2.07%)
Sep 26, 2018 63.67 63.96 62.72 63.03 3,350,560 -0.66(-1.03%)
Sep 25, 2018 65.47 65.62 63.57 63.69 3,430,627 +1.51(+2.42%)
Sep 24, 2018 62.66 62.93 61.85 62.18 5,578,108 +3.86(+6.62%)
Sep 21, 2018 58.28 58.91 57.93 58.32 1,076,323 -0.62(-1.05%)
Sep 20, 2018 59.03 59.10 58.31 58.94 808,075 +1.05(+1.81%)
Sep 19, 2018 57.30 58.22 57.23 57.89 588,250 +0.94(+1.65%)
Sep 18, 2018 56.88 57.24 56.47 56.95 659,457 +0.69(+1.23%)
Sep 17, 2018 56.00 56.78 55.82 56.26 1,297,115 +0.62(+1.12%)
Sep 14, 2018 55.61 56.15 55.26 55.64 750,971 -0.20(-0.36%)
Sep 13, 2018 56.55 56.68 55.65 55.84 579,819 -0.32(-0.57%)
Sep 12, 2018 55.25 57.04 55.14 56.16 864,638 +0.37(+0.65%)
Sep 11, 2018 54.95 55.98 54.66 55.79 651,555 -0.05(-0.10%)
Sep 10, 2018 56.67 56.72 55.72 55.85 680,326 -1.18(-2.06%)
Sep 07, 2018 56.66 57.13 56.11 57.03 1,136,813 -0.71(-1.23%)
Sep 06, 2018 58.41 58.75 57.43 57.74 555,835 -0.26(-0.44%)
Sep 05, 2018 58.22 58.47 57.88 57.99 450,273 -0.21(-0.36%)
Sep 04, 2018 58.38 58.60 57.90 58.20 773,008 -1.38(-2.31%)
Aug 31, 2018 59.58 59.58 59.58 0 -0.43(-0.71%)
Aug 30, 2018 60.27 60.28 59.61 60.01 373,027 -0.30(-0.50%)
Aug 29, 2018 60.43 60.67 60.13 60.31 429,632 +0.57(+0.96%)
Aug 28, 2018 61.24 61.45 59.31 59.74 566,178 -0.78(-1.30%)
Aug 27, 2018 60.35 60.59 59.84 60.52 351,461 +0.67(+1.11%)
Aug 24, 2018 59.54 60.83 59.37 59.86 554,301 +0.73(+1.23%)
Aug 23, 2018 59.50 59.86 58.87 59.13 588,541 -0.79(-1.32%)
Aug 22, 2018 59.63 60.20 59.37 59.92 619,998 +0.63(+1.06%)
Aug 21, 2018 58.99 59.55 58.54 59.29 493,057 +0.45(+0.76%)
Aug 20, 2018 58.92 59.21 58.37 58.84 843,441 +0.05(+0.08%)
Aug 17, 2018 57.18 59.17 57.17 58.80 1,470,276 +1.56(+2.72%)
Aug 16, 2018 58.14 59.00 57.02 57.24 1,166,290 -0.69(-1.20%)
Aug 15, 2018 59.29 59.47 57.74 57.93 1,360,152 -3.45(-5.63%)
Aug 14, 2018 62.17 62.37 61.32 61.39 969,065 -1.63(-2.59%)
Aug 13, 2018 62.80 63.29 62.45 63.02 1,056,361 -0.77(-1.20%)
Aug 10, 2018 62.96 63.96 62.92 63.78 1,298,819 -1.21(-1.87%)
Aug 09, 2018 64.66 66.15 64.23 65.00 796,510 +0.09(+0.14%)
Aug 08, 2018 64.34 65.16 64.29 64.91 529,185 +0.62(+0.96%)
Aug 07, 2018 65.11 65.24 64.21 64.29 527,915 -0.47(-0.73%)
Aug 06, 2018 64.86 65.25 64.33 64.76 801,232 -1.77(-2.66%)
Aug 03, 2018 66.15 67.18 66.14 66.53 631,419 +0.89(+1.36%)
Aug 02, 2018 65.31 66.04 65.03 65.64 677,338 -0.59(-0.89%)
Aug 01, 2018 67.07 67.10 66.11 66.23 630,416 -1.09(-1.62%)
Jul 31, 2018 67.91 68.25 67.26 67.32 642,008 +0.29(+0.44%)
Jul 30, 2018 66.73 67.51 66.64 67.03 370,671 +0.50(+0.75%)
Jul 27, 2018 66.42 67.06 66.26 66.53 346,534 +0.35(+0.52%)
Jul 26, 2018 66.56 66.82 66.12 66.18 499,907 -0.66(-0.98%)
Jul 25, 2018 66.51 67.00 66.36 66.84 412,112 +0.45(+0.67%)
Jul 24, 2018 67.00 66.14 66.39 552,441 +0.87(+1.32%)
Jul 23, 2018 66.07 66.10 65.47 65.53 408,438 -1.41(-2.11%)
Jul 20, 2018 66.61 67.08 66.56 66.94 403,507 +1.09(+1.66%)
Jul 19, 2018 64.84 67.01 64.77 65.84 703,615 -0.52(-0.78%)
Jul 18, 2018 66.15 66.51 65.84 66.36 373,597 +0.22(+0.33%)
Jul 17, 2018 65.76 66.43 65.64 66.15 446,695 +0.12(+0.18%)
Jul 16, 2018 65.94 66.35 65.64 66.03 271,459 +0.32(+0.49%)
Jul 13, 2018 65.95 66.25 65.55 65.71 469,130 -0.96(-1.44%)
Jul 12, 2018 66.85 67.44 66.51 66.67 391,607 +0.17(+0.26%)
Jul 11, 2018 67.46 67.75 66.32 66.49 935,360 -2.65(-3.84%)
Jul 10, 2018 69.02 69.26 68.83 69.14 344,228 -0.16(-0.22%)
Jul 09, 2018 69.86 70.06 69.21 69.30 328,873 -0.03(-0.04%)
Jul 06, 2018 69.21 69.49 69.01 69.33 489,413 -0.94(-1.34%)
Jul 05, 2018 70.07 70.38 69.76 70.27 359,391 +0.30(+0.43%)
Jul 03, 2018 69.97 69.97 69.97 0 +0.82(+1.19%)
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.