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, 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%)
Jul 02, 2018 69.19 69.44 68.59 69.14 417,016 -1.13(-1.61%)
Jun 29, 2018 69.47 70.50 69.30 70.28 608,431 +1.71(+2.50%)
Jun 28, 2018 68.11 68.94 68.07 68.56 300,894 +0.38(+0.56%)
Jun 27, 2018 68.23 68.54 67.97 68.18 277,899 -0.70(-1.02%)
Jun 26, 2018 68.31 69.36 68.31 68.88 297,285 +0.33(+0.48%)
Jun 25, 2018 68.62 68.97 68.31 68.55 357,562 -0.57(-0.83%)
Jun 22, 2018 68.93 69.57 68.85 69.13 411,138 +1.06(+1.55%)
Jun 21, 2018 67.53 68.09 67.48 68.07 398,204 +0.03(+0.04%)
Jun 20, 2018 69.05 69.05 67.94 68.04 339,744 -0.04(-0.05%)
Jun 19, 2018 67.70 68.70 67.57 68.08 545,334 -0.46(-0.68%)
Jun 18, 2018 67.88 68.79 67.78 68.54 836,230 -1.50(-2.15%)
Jun 15, 2018 72.30 69.28 70.05 1,596,805 -2.25(-3.11%)
Jun 14, 2018 71.49 72.43 71.38 72.30 487,253 +0.65(+0.90%)
Jun 13, 2018 71.39 72.12 71.08 71.65 519,762 -0.10(-0.14%)
Jun 12, 2018 71.12 71.90 71.06 71.75 372,339 +0.10(+0.14%)
Jun 11, 2018 71.19 71.76 70.94 71.65 428,465 +0.08(+0.11%)
Jun 08, 2018 71.73 71.92 71.16 71.57 619,823 -0.86(-1.18%)
Jun 07, 2018 73.31 73.43 71.92 72.43 513,639 -0.67(-0.92%)
Jun 06, 2018 73.36 73.57 72.58 73.10 334,089 -0.01(-0.01%)
Jun 05, 2018 73.13 73.47 72.73 73.11 326,015 +0.67(+0.92%)
Jun 04, 2018 73.41 73.48 72.33 72.44 305,775 +0.40(+0.56%)
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.