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 (%)
Oct 30, 2015 58.37 59.00 57.91 57.98 895,690 -0.11(-0.19%)
Oct 29, 2015 59.26 60.06 57.91 58.09 1,310,825 -2.02(-3.36%)
Oct 28, 2015 61.18 62.48 59.09 60.11 1,337,499 +0.15(+0.25%)
Oct 27, 2015 59.43 60.46 59.21 59.96 576,364 +0.28(+0.46%)
Oct 26, 2015 60.81 61.04 59.67 59.68 939,951 -2.04(-3.30%)
Oct 23, 2015 61.00 62.13 60.19 61.72 914,164 +1.70(+2.83%)
Oct 22, 2015 59.15 60.39 58.97 60.02 682,035 +0.08(+0.13%)
Oct 21, 2015 60.44 60.68 59.49 59.94 810,553 -0.95(-1.55%)
Oct 20, 2015 60.22 61.44 60.21 60.89 1,094,966 +1.73(+2.93%)
Oct 19, 2015 60.24 60.68 58.95 59.15 1,285,790 -0.92(-1.53%)
Oct 16, 2015 60.60 61.52 59.88 60.07 1,181,899 -0.40(-0.66%)
Oct 15, 2015 59.95 61.03 59.68 60.47 1,188,138 -0.18(-0.30%)
Oct 14, 2015 59.38 61.16 59.26 60.65 1,390,684 +2.79(+4.82%)
Oct 13, 2015 57.30 58.65 57.04 57.86 713,020 +0.01(+0.01%)
Oct 12, 2015 59.71 59.74 57.32 57.85 1,044,584 -0.98(-1.67%)
Oct 09, 2015 58.37 59.06 57.94 58.83 1,601,760 +2.00(+3.52%)
Oct 08, 2015 56.54 58.52 56.50 56.83 1,250,894 -0.06(-0.11%)
Oct 07, 2015 57.71 57.77 56.27 56.89 1,190,527 +0.76(+1.36%)
Oct 06, 2015 56.23 57.10 55.12 56.13 1,074,773 +0.72(+1.30%)
Oct 05, 2015 54.85 55.67 54.77 55.41 1,098,982 +0.49(+0.88%)
Oct 02, 2015 52.64 55.05 52.57 54.92 1,613,464 +4.01(+7.87%)
Oct 01, 2015 52.25 52.70 50.58 50.92 1,068,088 -0.31(-0.61%)
Sep 30, 2015 50.16 51.34 49.86 51.23 864,644 +1.19(+2.37%)
Sep 29, 2015 50.22 51.02 49.74 50.04 898,056 -0.07(-0.14%)
Sep 28, 2015 51.25 51.34 49.83 50.11 826,988 -1.55(-3.00%)
Sep 25, 2015 51.19 51.85 51.10 51.66 877,320 -1.05(-1.99%)
Sep 24, 2015 50.12 52.84 49.97 52.71 1,536,665 +3.51(+7.14%)
Sep 23, 2015 50.15 50.20 49.05 49.20 497,069 -0.12(-0.25%)
Sep 22, 2015 49.86 50.29 49.05 49.32 827,835 -1.68(-3.30%)
Sep 21, 2015 51.61 52.18 50.69 51.00 1,347,277 -1.40(-2.66%)
Sep 18, 2015 52.47 52.87 51.70 52.40 3,358,954 +1.01(+1.96%)
Sep 17, 2015 50.25 52.29 49.55 51.40 1,512,618 +0.48(+0.94%)
Sep 16, 2015 49.37 51.00 49.18 50.92 1,034,872 +2.76(+5.72%)
Sep 15, 2015 47.98 48.66 47.81 48.16 846,861 +0.03(+0.05%)
Sep 14, 2015 48.67 48.86 47.58 48.14 1,406,190 -2.01(-4.01%)
Sep 11, 2015 49.51 50.37 48.40 50.15 1,275,748 +1.17(+2.39%)
Sep 10, 2015 49.41 49.96 48.64 48.98 802,137 +0.17(+0.36%)
Sep 09, 2015 49.81 50.27 48.59 48.80 985,639 -0.59(-1.19%)
Sep 08, 2015 49.57 50.16 49.00 49.39 841,109 -0.16(-0.31%)
Sep 04, 2015 49.52 49.55 49.55 49.55 1,379,604 -1.22(-2.41%)
Sep 03, 2015 50.94 52.52 50.56 50.77 935,733 -0.55(-1.06%)
Sep 02, 2015 51.84 52.05 50.43 51.32 795,475 -0.10(-0.20%)
Sep 01, 2015 52.26 53.06 51.27 51.42 927,247 -0.85(-1.63%)
Aug 31, 2015 52.13 52.50 51.15 52.27 595,688 -0.82(-1.55%)
Aug 28, 2015 51.92 53.71 51.87 53.09 1,040,203 +0.44(+0.84%)
Aug 27, 2015 51.07 53.18 50.87 52.65 1,197,449 +1.76(+3.45%)
Aug 26, 2015 52.65 52.71 50.49 50.90 1,349,868 -2.67(-4.98%)
Aug 25, 2015 56.26 56.38 53.37 53.56 1,501,476 -0.54(-0.99%)
Aug 24, 2015 56.33 58.00 53.88 54.10 1,688,987 -2.86(-5.02%)
Aug 21, 2015 58.48 59.01 56.63 56.96 1,658,963 -0.79(-1.37%)
Aug 20, 2015 57.21 58.37 56.67 57.75 1,627,141 +3.01(+5.49%)
Aug 19, 2015 53.77 55.33 53.77 54.74 955,327 +0.68(+1.25%)
Aug 18, 2015 53.75 54.33 53.21 54.07 574,378 -0.40(-0.73%)
Aug 17, 2015 54.23 54.71 53.46 54.46 638,180 +0.74(+1.37%)
Aug 14, 2015 54.27 54.94 53.32 53.73 700,492 +0.06(+0.11%)
Aug 13, 2015 54.91 55.04 53.34 53.67 1,064,703 -2.86(-5.06%)
Aug 12, 2015 55.22 56.68 54.71 56.53 1,553,938 +2.60(+4.82%)
Aug 11, 2015 54.32 54.53 52.87 53.93 1,080,783 +0.30(+0.57%)
Aug 10, 2015 51.72 53.71 51.35 53.62 1,198,424 +1.42(+2.72%)
Aug 07, 2015 51.65 52.98 51.64 52.20 868,200 +0.18(+0.35%)
Aug 06, 2015 51.59 53.08 51.10 52.02 911,060 +0.81(+1.59%)
Aug 05, 2015 52.45 52.68 51.05 51.21 907,031 +0.42(+0.84%)
Aug 04, 2015 51.67 52.18 50.33 50.78 744,782 +0.17(+0.34%)
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.