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 75.73 75.73 75.73 0 -3.18(-4.03%)
Dec 27, 2018 76.06 78.97 75.86 78.91 1,677,106 +0.78(+1.00%)
Dec 26, 2018 78.95 79.33 76.81 78.13 803,396 -0.05(-0.07%)
Dec 24, 2018 76.03 78.41 75.71 78.18 539,026 +3.07(+4.09%)
Dec 21, 2018 75.27 76.78 74.86 75.11 1,293,116 -1.65(-2.15%)
Dec 20, 2018 76.68 77.87 75.54 76.76 1,424,047 +3.11(+4.22%)
Dec 19, 2018 77.83 79.57 73.54 73.65 1,447,884 -5.78(-7.28%)
Dec 18, 2018 77.68 80.24 77.58 79.43 1,395,763 +1.20(+1.54%)
Dec 17, 2018 78.04 78.47 76.51 78.23 1,018,542 +0.06(+0.08%)
Dec 14, 2018 79.29 80.11 77.97 78.16 848,843 -2.55(-3.16%)
Dec 13, 2018 79.81 80.88 79.57 80.72 1,082,507 +0.63(+0.79%)
Dec 12, 2018 78.08 80.17 78.06 80.09 1,111,278 +2.17(+2.79%)
Dec 11, 2018 79.90 79.93 77.81 77.92 1,645,738 -1.01(-1.28%)
Dec 10, 2018 78.42 80.72 78.07 78.93 1,381,295 +0.81(+1.04%)
Dec 07, 2018 77.75 78.71 76.94 78.12 1,238,939 +1.86(+2.44%)
Dec 06, 2018 75.22 76.87 74.91 76.26 1,217,070 +1.46(+1.95%)
Dec 04, 2018 74.27 75.59 74.27 74.80 1,398,289 +0.66(+0.89%)
Dec 03, 2018 73.71 74.49 72.62 74.14 869,907 +1.04(+1.42%)
Nov 30, 2018 73.79 73.89 72.45 73.10 1,005,013 -1.71(-2.28%)
Nov 29, 2018 75.52 75.82 74.63 74.81 628,899 +0.42(+0.56%)
Nov 28, 2018 72.95 75.10 72.42 74.39 953,006 +1.45(+1.99%)
Nov 27, 2018 74.61 74.87 72.04 72.94 708,450 -1.50(-2.02%)
Nov 26, 2018 75.55 76.45 74.12 74.44 539,598 -0.31(-0.41%)
Nov 23, 2018 75.90 76.56 74.30 74.75 362,439 -1.96(-2.55%)
Nov 21, 2018 76.71 76.71 76.71 0 +2.30(+3.09%)
Nov 20, 2018 74.69 75.03 73.26 74.41 527,758 -0.20(-0.27%)
Nov 19, 2018 74.61 75.39 74.20 74.61 621,575 +0.34(+0.45%)
Nov 16, 2018 75.04 75.87 74.26 74.28 906,428 +0.29(+0.39%)
Nov 15, 2018 73.46 74.66 72.39 73.99 800,461 +1.41(+1.95%)
Nov 14, 2018 70.42 73.77 70.24 72.57 971,741 +1.59(+2.23%)
Nov 13, 2018 71.95 72.31 70.41 70.99 589,065 -0.98(-1.37%)
Nov 12, 2018 72.17 72.90 71.63 71.97 887,160 -1.96(-2.65%)
Nov 09, 2018 73.54 74.12 72.70 73.93 1,090,063 -1.11(-1.48%)
Nov 08, 2018 74.63 75.80 74.29 75.04 966,491 +1.02(+1.38%)
Nov 07, 2018 76.24 78.35 74.00 74.02 943,173 -0.77(-1.04%)
Nov 06, 2018 75.05 75.44 74.18 74.80 489,532 -0.46(-0.61%)
Nov 05, 2018 74.98 76.56 74.68 75.25 497,937 +0.26(+0.34%)
Nov 02, 2018 75.46 75.90 74.16 75.00 768,565 -0.92(-1.21%)
Nov 01, 2018 73.49 76.52 72.99 75.92 1,177,737 +4.36(+6.10%)
Oct 31, 2018 71.91 72.02 70.38 71.55 1,054,971 -0.49(-0.68%)
Oct 30, 2018 71.66 72.53 70.64 72.05 690,231 -0.05(-0.06%)
Oct 29, 2018 72.96 73.66 71.84 72.09 558,247 -0.87(-1.20%)
Oct 26, 2018 72.26 75.34 72.26 72.97 1,134,407 +1.48(+2.08%)
Oct 25, 2018 73.59 74.75 71.30 71.48 1,477,635 -3.05(-4.09%)
Oct 24, 2018 75.54 76.21 74.42 74.53 665,210 -1.24(-1.64%)
Oct 23, 2018 77.50 78.13 75.01 75.77 1,527,660 +1.27(+1.70%)
Oct 22, 2018 74.77 75.02 73.83 74.51 1,465,566 -0.14(-0.18%)
Oct 19, 2018 74.65 75.61 74.25 74.64 838,484 +0.27(+0.37%)
Oct 18, 2018 72.26 75.32 71.97 74.37 1,380,859 +2.40(+3.33%)
Oct 17, 2018 72.17 73.30 71.37 71.97 1,129,654 +0.00(+0.00%)
Oct 16, 2018 71.51 72.91 70.94 71.97 1,494,199 +0.10(+0.14%)
Oct 15, 2018 71.39 73.18 71.31 71.87 1,849,074 +1.42(+2.02%)
Oct 12, 2018 70.96 71.16 68.77 70.45 1,684,104 -0.76(-1.06%)
Oct 11, 2018 67.25 71.94 66.55 71.21 2,757,911 +6.21(+9.56%)
Oct 10, 2018 63.52 65.80 62.99 64.99 1,453,740 +0.80(+1.25%)
Oct 09, 2018 63.35 64.62 62.91 64.19 969,658 -0.64(-0.98%)
Oct 08, 2018 63.43 64.89 62.94 64.83 721,679 -0.05(-0.08%)
Oct 05, 2018 64.84 65.41 64.34 64.88 1,194,777 -0.77(-1.18%)
Oct 04, 2018 65.55 66.06 64.81 65.66 1,025,090 -0.26(-0.40%)
Oct 03, 2018 66.37 66.75 65.68 65.92 981,992 -0.14(-0.21%)
Oct 02, 2018 63.95 66.27 63.88 66.06 1,742,865 +2.03(+3.17%)
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.