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 (%)
Sep 30, 2014 57.87 58.45 57.48 57.69 741,434 -0.48(-0.82%)
Sep 29, 2014 58.75 58.99 58.15 58.16 600,729 -0.09(-0.15%)
Sep 26, 2014 58.88 58.92 57.96 58.25 964,748 -1.05(-1.77%)
Sep 25, 2014 58.41 59.56 57.97 59.30 996,374 -0.42(-0.70%)
Sep 24, 2014 60.85 60.89 59.52 59.72 1,107,391 -1.17(-1.92%)
Sep 23, 2014 60.22 61.15 60.04 60.89 1,000,967 +1.63(+2.75%)
Sep 22, 2014 60.24 60.32 59.27 59.26 894,356 -0.87(-1.45%)
Sep 19, 2014 61.64 61.65 59.95 60.13 1,693,606 -1.80(-2.91%)
Sep 18, 2014 62.39 62.51 61.58 61.93 730,818 -0.42(-0.67%)
Sep 17, 2014 63.67 63.78 62.21 62.35 745,477 -1.50(-2.35%)
Sep 16, 2014 63.40 64.41 62.88 63.85 1,190,419 -0.49(-0.77%)
Sep 15, 2014 64.63 64.72 63.89 64.34 692,957 +0.00(+0.00%)
Sep 12, 2014 64.54 64.79 63.98 64.34 726,485 -1.08(-1.64%)
Sep 11, 2014 64.54 65.55 64.30 65.42 807,996 +0.46(+0.71%)
Sep 10, 2014 65.01 65.43 64.64 64.96 543,227 -0.52(-0.80%)
Sep 09, 2014 64.08 65.86 64.00 65.48 931,399 +0.63(+0.97%)
Sep 08, 2014 65.78 65.87 64.45 64.85 943,248 -1.96(-2.94%)
Sep 05, 2014 66.72 66.88 65.74 66.81 820,838 -0.44(-0.66%)
Sep 04, 2014 69.29 69.61 67.01 67.25 703,836 -2.11(-3.04%)
Sep 03, 2014 69.40 69.78 69.29 69.36 513,163 -0.59(-0.84%)
Sep 02, 2014 70.88 71.12 69.88 69.95 710,356 -1.87(-2.60%)
Aug 29, 2014 70.92 71.82 71.82 71.82 424,733 +0.96(+1.35%)
Aug 28, 2014 70.96 71.48 70.70 70.86 454,474 +0.57(+0.81%)
Aug 27, 2014 70.36 70.41 69.80 70.29 398,299 +0.63(+0.90%)
Aug 26, 2014 69.30 69.98 68.98 69.67 799,622 +0.89(+1.29%)
Aug 25, 2014 69.02 69.02 68.24 68.78 372,896 -0.34(-0.49%)
Aug 22, 2014 69.17 69.37 68.80 69.12 492,021 -0.38(-0.55%)
Aug 21, 2014 69.67 70.05 69.03 69.50 948,862 -1.49(-2.10%)
Aug 20, 2014 71.17 71.69 70.66 71.00 331,005 -0.27(-0.38%)
Aug 19, 2014 71.87 71.87 71.12 71.27 395,626 -0.84(-1.16%)
Aug 18, 2014 71.91 72.15 71.49 72.10 375,284 -0.01(-0.01%)
Aug 15, 2014 71.55 72.39 71.28 72.11 633,943 -0.35(-0.48%)
Aug 14, 2014 72.78 73.51 72.10 72.46 469,210 -0.17(-0.23%)
Aug 13, 2014 73.24 73.27 72.42 72.63 440,653 -0.44(-0.61%)
Aug 12, 2014 72.79 73.58 72.52 73.08 581,321 +0.20(+0.28%)
Aug 11, 2014 72.56 73.09 72.43 72.87 463,061 +0.59(+0.81%)
Aug 08, 2014 72.10 73.38 72.03 72.28 587,154 -0.30(-0.41%)
Aug 07, 2014 73.07 73.29 72.15 72.58 768,450 -0.98(-1.33%)
Aug 06, 2014 73.36 74.09 73.36 73.56 624,926 +0.76(+1.04%)
Aug 05, 2014 72.62 73.14 71.71 72.80 474,252 +0.17(+0.23%)
Aug 04, 2014 72.73 73.13 72.03 72.63 472,923 -0.55(-0.76%)
Aug 01, 2014 72.97 73.47 72.46 73.19 580,987 -0.24(-0.32%)
Jul 31, 2014 73.80 74.04 73.13 73.42 372,019 -0.95(-1.27%)
Jul 30, 2014 74.62 74.99 73.79 74.37 606,780 -0.40(-0.54%)
Jul 29, 2014 75.64 76.02 74.75 74.77 468,476 -0.71(-0.94%)
Jul 28, 2014 74.65 75.65 74.52 75.48 445,844 +1.01(+1.35%)
Jul 25, 2014 73.17 74.63 72.95 74.47 538,606 +1.36(+1.85%)
Jul 24, 2014 73.45 73.59 72.84 73.12 560,224 -0.46(-0.63%)
Jul 23, 2014 74.08 74.46 73.40 73.58 407,352 -0.81(-1.09%)
Jul 22, 2014 74.71 75.22 74.06 74.39 340,961 -0.29(-0.39%)
Jul 21, 2014 74.86 75.10 73.84 74.68 363,401 +0.15(+0.21%)
Jul 18, 2014 73.76 74.64 73.20 74.52 453,342 -0.20(-0.27%)
Jul 17, 2014 74.02 74.96 73.74 74.73 869,162 +0.24(+0.32%)
Jul 16, 2014 74.19 74.98 74.02 74.49 792,696 +1.79(+2.46%)
Jul 15, 2014 74.58 75.20 72.53 72.70 646,789 -1.24(-1.68%)
Jul 14, 2014 74.09 74.91 73.48 73.94 705,485 -2.21(-2.90%)
Jul 11, 2014 74.19 76.37 74.02 76.15 871,947 +1.96(+2.64%)
Jul 10, 2014 75.83 76.62 73.94 74.19 1,326,595 -0.97(-1.29%)
Jul 09, 2014 73.98 75.44 73.89 75.16 804,158 +1.69(+2.30%)
Jul 08, 2014 73.28 73.71 72.38 73.48 713,831 +0.75(+1.03%)
Jul 07, 2014 72.84 73.25 72.56 72.73 597,564 -0.84(-1.15%)
Jul 03, 2014 72.52 73.57 73.57 73.57 696,162 +0.66(+0.91%)
Jul 02, 2014 72.03 73.46 72.03 72.90 705,459 +0.80(+1.11%)
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.