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 (%)
Aug 31, 2015 52.05 52.41 51.07 52.18 596,670 -0.82(-1.55%)
Aug 28, 2015 51.83 53.62 51.79 53.01 1,041,919 +0.44(+0.84%)
Aug 27, 2015 50.98 53.09 50.79 52.57 1,199,425 +1.75(+3.45%)
Aug 26, 2015 52.57 52.63 50.40 50.81 1,352,095 -2.66(-4.98%)
Aug 25, 2015 56.16 56.29 53.28 53.48 1,503,953 -0.54(-0.99%)
Aug 24, 2015 56.23 57.90 53.80 54.01 1,691,774 -2.85(-5.02%)
Aug 21, 2015 58.38 58.92 56.54 56.87 1,661,700 -0.79(-1.37%)
Aug 20, 2015 57.12 58.27 56.58 57.65 1,629,825 +3.00(+5.49%)
Aug 19, 2015 53.68 55.24 53.68 54.65 956,903 +0.67(+1.25%)
Aug 18, 2015 53.67 54.24 53.12 53.98 575,325 -0.40(-0.73%)
Aug 17, 2015 54.14 54.62 53.37 54.37 639,233 +0.74(+1.37%)
Aug 14, 2015 54.18 54.85 53.23 53.64 701,648 +0.06(+0.11%)
Aug 13, 2015 54.82 54.95 53.25 53.58 1,066,460 -2.85(-5.06%)
Aug 12, 2015 55.13 56.59 54.62 56.43 1,556,501 +2.59(+4.82%)
Aug 11, 2015 54.23 54.44 52.78 53.84 1,082,566 +0.30(+0.57%)
Aug 10, 2015 51.63 53.62 51.26 53.54 1,200,402 +1.42(+2.72%)
Aug 07, 2015 51.56 52.90 51.56 52.12 869,632 +0.18(+0.35%)
Aug 06, 2015 51.50 52.99 51.02 51.94 912,564 +0.81(+1.59%)
Aug 05, 2015 52.37 52.59 50.97 51.12 908,527 +0.42(+0.84%)
Aug 04, 2015 51.58 52.09 50.25 50.70 746,011 +0.17(+0.34%)
Aug 03, 2015 51.11 51.20 50.03 50.53 691,204 -1.69(-3.23%)
Jul 31, 2015 52.14 52.62 51.70 52.21 574,408 +1.17(+2.29%)
Jul 30, 2015 51.23 51.68 50.48 51.04 756,657 -1.31(-2.51%)
Jul 29, 2015 51.11 52.70 50.85 52.36 1,068,957 +1.35(+2.65%)
Jul 28, 2015 50.34 51.48 50.34 51.01 773,678 +1.20(+2.41%)
Jul 27, 2015 50.94 51.61 49.35 49.81 1,392,704 -2.47(-4.73%)
Jul 24, 2015 51.02 52.87 49.84 52.28 1,563,298 +1.85(+3.67%)
Jul 23, 2015 52.50 52.71 50.03 50.43 1,155,019 -1.66(-3.19%)
Jul 22, 2015 50.98 52.44 50.69 52.09 1,044,703 +0.29(+0.57%)
Jul 21, 2015 51.88 53.11 51.24 51.80 1,211,609 +1.15(+2.27%)
Jul 20, 2015 51.88 51.94 50.42 50.65 1,685,050 -2.87(-5.37%)
Jul 17, 2015 54.60 54.62 53.36 53.52 725,509 -1.38(-2.52%)
Jul 16, 2015 55.27 55.27 54.79 54.90 413,971 -0.04(-0.08%)
Jul 15, 2015 55.46 55.74 54.79 54.95 590,414 -0.96(-1.72%)
Jul 14, 2015 56.19 56.78 55.85 55.91 413,112 -0.38(-0.68%)
Jul 13, 2015 55.33 56.36 55.16 56.29 706,607 +0.80(+1.43%)
Jul 10, 2015 56.07 56.13 55.19 55.49 645,142 -0.22(-0.39%)
Jul 09, 2015 56.39 56.52 55.39 55.71 534,963 +0.21(+0.37%)
Jul 08, 2015 56.22 56.53 55.42 55.50 502,169 +0.02(+0.03%)
Jul 07, 2015 56.29 56.35 55.20 55.48 749,086 -2.46(-4.25%)
Jul 06, 2015 57.12 58.48 56.94 57.95 560,787 +0.39(+0.68%)
Jul 02, 2015 56.92 57.56 57.56 57.56 501,575 +1.31(+2.34%)
Jul 01, 2015 57.12 57.27 55.83 56.24 636,354 -1.66(-2.87%)
Jun 30, 2015 58.68 58.89 57.86 57.90 806,517 -1.50(-2.53%)
Jun 29, 2015 60.07 60.48 59.38 59.41 400,584 -0.19(-0.32%)
Jun 26, 2015 59.89 60.07 59.49 59.60 423,797 -0.72(-1.19%)
Jun 25, 2015 60.63 61.06 60.29 60.32 347,783 -0.66(-1.08%)
Jun 24, 2015 60.54 61.15 60.37 60.97 453,615 +0.80(+1.32%)
Jun 23, 2015 59.99 60.71 59.87 60.18 340,256 -0.44(-0.73%)
Jun 22, 2015 60.39 61.01 60.23 60.62 566,918 -0.20(-0.33%)
Jun 19, 2015 61.86 62.16 60.74 60.82 704,969 -1.59(-2.55%)
Jun 18, 2015 62.52 62.85 61.95 62.41 682,558 +0.76(+1.23%)
Jun 17, 2015 60.73 61.88 60.05 61.65 590,848 +0.74(+1.22%)
Jun 16, 2015 61.07 61.31 60.67 60.90 485,339 -0.94(-1.52%)
Jun 15, 2015 61.72 62.64 61.61 61.85 431,140 +0.03(+0.06%)
Jun 12, 2015 61.54 62.27 61.15 61.81 374,203 -0.67(-1.07%)
Jun 11, 2015 62.67 62.69 62.07 62.48 708,510 -0.16(-0.25%)
Jun 10, 2015 63.01 63.06 62.29 62.63 680,930 +1.59(+2.61%)
Jun 09, 2015 61.71 61.84 60.86 61.04 607,929 -0.10(-0.17%)
Jun 08, 2015 60.89 61.18 60.55 61.15 451,667 +0.70(+1.16%)
Jun 05, 2015 59.87 60.77 59.53 60.45 542,664 -0.96(-1.56%)
Jun 04, 2015 61.36 61.63 60.90 61.41 498,947 -0.38(-0.62%)
Jun 03, 2015 62.95 63.52 61.68 61.79 738,586 -1.47(-2.32%)
Jun 02, 2015 62.45 63.73 62.39 63.26 518,238 +0.77(+1.23%)
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.