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 (%)
Apr 29, 2016 96.99 100.52 96.93 100.50 1,609,109 +5.31(+5.58%)
Apr 28, 2016 93.30 95.72 93.16 95.19 902,655 +1.88(+2.01%)
Apr 27, 2016 92.58 93.64 91.16 93.31 587,589 +0.71(+0.77%)
Apr 26, 2016 91.94 92.75 91.48 92.60 539,044 +1.20(+1.31%)
Apr 25, 2016 92.39 93.32 90.94 91.40 737,988 -1.87(-2.00%)
Apr 22, 2016 93.77 94.67 92.97 93.27 1,010,579 -0.85(-0.90%)
Apr 21, 2016 94.15 94.29 92.16 94.12 1,020,162 +1.33(+1.43%)
Apr 20, 2016 94.85 95.91 92.38 92.79 1,043,451 -3.57(-3.70%)
Apr 19, 2016 95.26 96.98 95.05 96.36 923,192 +3.31(+3.56%)
Apr 18, 2016 93.82 94.38 92.50 93.05 568,454 -1.48(-1.57%)
Apr 15, 2016 93.10 94.86 92.35 94.53 679,897 +2.31(+2.50%)
Apr 14, 2016 93.53 93.72 91.28 92.22 922,811 -2.38(-2.52%)
Apr 13, 2016 97.46 97.46 94.41 94.60 817,645 -3.37(-3.44%)
Apr 12, 2016 97.94 98.66 96.80 97.97 1,094,144 +1.73(+1.80%)
Apr 11, 2016 94.07 96.48 93.93 96.24 1,109,749 +2.17(+2.31%)
Apr 08, 2016 92.46 94.83 92.37 94.07 751,137 +1.64(+1.77%)
Apr 07, 2016 92.00 93.02 91.65 92.43 1,042,993 +2.19(+2.43%)
Apr 06, 2016 88.91 90.54 88.87 90.24 748,665 +0.20(+0.22%)
Apr 05, 2016 89.65 90.25 88.59 90.04 633,795 +1.85(+2.10%)
Apr 04, 2016 89.61 89.76 87.95 88.19 679,218 -2.35(-2.60%)
Apr 01, 2016 88.10 90.58 88.00 90.54 538,476 -0.27(-0.30%)
Mar 31, 2016 91.86 92.08 90.69 90.81 511,014 -0.13(-0.14%)
Mar 30, 2016 91.48 91.65 89.82 90.94 810,514 -2.16(-2.32%)
Mar 29, 2016 89.69 93.62 89.05 93.10 1,033,518 +3.29(+3.66%)
Mar 28, 2016 90.63 90.78 88.61 89.81 383,959 -0.29(-0.32%)
Mar 24, 2016 89.66 90.10 90.10 90.10 657,900 +1.60(+1.81%)
Mar 23, 2016 89.51 90.34 87.85 88.50 1,329,706 -4.25(-4.58%)
Mar 22, 2016 93.81 94.51 92.17 92.75 722,341 +0.65(+0.71%)
Mar 21, 2016 92.48 92.97 91.25 92.10 765,018 -1.36(-1.46%)
Mar 18, 2016 94.17 95.04 93.24 93.46 1,164,606 -0.09(-0.10%)
Mar 17, 2016 94.46 96.50 93.06 93.55 1,544,270 +1.09(+1.18%)
Mar 16, 2016 88.95 92.51 86.61 92.46 1,352,833 +2.70(+3.01%)
Mar 15, 2016 88.57 89.84 87.66 89.76 650,398 +1.68(+1.91%)
Mar 14, 2016 90.00 90.30 88.06 88.08 821,582 -2.05(-2.27%)
Mar 11, 2016 91.22 92.07 89.73 90.13 778,390 -1.53(-1.67%)
Mar 10, 2016 89.83 92.61 89.68 91.66 947,496 +2.33(+2.61%)
Mar 09, 2016 87.11 90.28 86.87 89.33 856,532 +0.59(+0.66%)
Mar 08, 2016 90.93 91.03 88.48 88.74 836,970 -2.51(-2.75%)
Mar 07, 2016 89.99 92.29 89.90 91.25 1,163,647 +0.24(+0.26%)
Mar 04, 2016 92.27 94.20 90.55 91.01 1,498,900 +1.09(+1.21%)
Mar 03, 2016 89.21 90.49 88.81 89.92 954,561 +1.31(+1.48%)
Mar 02, 2016 87.44 89.05 87.33 88.61 782,244 +0.85(+0.97%)
Mar 01, 2016 89.89 90.16 87.40 87.76 1,072,585 -3.49(-3.82%)
Feb 29, 2016 89.97 91.36 89.97 91.25 510,519 +1.87(+2.09%)
Feb 26, 2016 89.32 90.68 88.41 89.38 971,358 -1.15(-1.27%)
Feb 25, 2016 90.20 90.78 89.29 90.53 1,075,610 -0.50(-0.55%)
Feb 24, 2016 92.49 93.67 89.95 91.03 1,627,558 -0.74(-0.81%)
Feb 23, 2016 90.78 92.17 90.46 91.77 779,976 +0.93(+1.02%)
Feb 22, 2016 88.83 91.37 88.83 90.84 821,488 -0.01(-0.01%)
Feb 19, 2016 90.18 91.78 89.82 90.85 1,256,105 +0.59(+0.65%)
Feb 18, 2016 87.33 90.48 86.81 90.26 1,432,570 +3.11(+3.57%)
Feb 17, 2016 85.14 88.23 84.81 87.15 1,149,715 +2.74(+3.25%)
Feb 16, 2016 85.51 86.19 83.85 84.41 1,674,235 -5.87(-6.50%)
Feb 12, 2016 86.77 90.28 90.28 90.28 1,580,300 +2.42(+2.75%)
Feb 11, 2016 88.59 88.78 86.23 87.86 1,689,759 +3.20(+3.78%)
Feb 10, 2016 82.84 84.75 81.47 84.66 1,248,882 +0.61(+0.73%)
Feb 09, 2016 86.46 87.75 83.16 84.05 2,296,286 -1.07(-1.26%)
Feb 08, 2016 80.79 87.00 80.51 85.12 3,035,828 +6.82(+8.71%)
Feb 05, 2016 74.40 78.37 74.36 78.30 1,054,028 +1.50(+1.95%)
Feb 04, 2016 75.79 77.48 75.48 76.80 1,180,449 +1.60(+2.13%)
Feb 03, 2016 72.77 75.24 72.70 75.20 942,056 +2.67(+3.68%)
Feb 02, 2016 72.51 72.98 71.79 72.53 685,872 -0.04(-0.06%)
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.