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 30, 2014 68.22 68.89 67.57 68.15 591,975 -0.78(-1.14%)
Apr 29, 2014 67.07 69.48 67.07 68.94 800,690 +1.48(+2.20%)
Apr 28, 2014 67.48 67.92 67.20 67.46 511,655 +0.17(+0.25%)
Apr 25, 2014 67.21 67.29 66.28 67.29 550,848 +1.06(+1.59%)
Apr 24, 2014 66.61 67.32 65.84 66.23 849,652 -1.48(-2.19%)
Apr 23, 2014 66.61 67.95 66.39 67.71 435,235 +1.24(+1.87%)
Apr 22, 2014 66.39 66.58 65.67 66.47 475,169 +0.15(+0.23%)
Apr 21, 2014 66.50 66.95 64.69 66.32 720,684 -0.67(-1.00%)
Apr 17, 2014 67.09 66.99 66.99 66.99 476,039 -0.26(-0.39%)
Apr 16, 2014 67.52 67.66 66.78 67.25 716,753 +0.20(+0.30%)
Apr 15, 2014 67.75 67.91 66.31 67.05 1,721,126 -0.96(-1.41%)
Apr 14, 2014 67.47 69.07 67.38 68.01 1,098,481 +2.20(+3.35%)
Apr 11, 2014 66.75 67.19 65.68 65.81 611,015 -0.35(-0.53%)
Apr 10, 2014 67.01 67.53 65.84 66.15 858,268 -0.75(-1.12%)
Apr 09, 2014 66.84 67.51 65.50 66.90 1,046,804 -1.35(-1.98%)
Apr 08, 2014 66.88 68.55 66.84 68.26 1,030,020 +2.60(+3.95%)
Apr 07, 2014 65.10 66.44 64.98 65.66 803,813 +0.34(+0.52%)
Apr 04, 2014 65.81 66.05 65.00 65.32 691,923 +0.30(+0.46%)
Apr 03, 2014 64.95 65.12 64.21 65.02 509,702 -0.10(-0.16%)
Apr 02, 2014 65.41 65.73 65.03 65.12 541,052 +1.12(+1.74%)
Apr 01, 2014 63.80 64.26 63.50 64.01 497,204 +0.17(+0.27%)
Mar 31, 2014 64.67 64.70 63.22 63.84 635,090 -0.62(-0.96%)
Mar 28, 2014 64.40 64.88 63.92 64.46 652,407 +0.37(+0.57%)
Mar 27, 2014 63.41 64.28 63.02 64.09 866,323 -0.14(-0.23%)
Mar 26, 2014 65.87 66.20 64.07 64.24 692,782 -1.79(-2.71%)
Mar 25, 2014 65.64 66.95 65.49 66.03 1,143,360 +1.20(+1.86%)
Mar 24, 2014 66.90 67.01 64.76 64.83 979,300 -3.06(-4.50%)
Mar 21, 2014 68.34 68.61 67.41 67.88 720,227 +0.23(+0.34%)
Mar 20, 2014 66.48 68.33 66.45 67.65 1,073,669 +0.68(+1.02%)
Mar 19, 2014 67.87 68.40 66.88 66.97 1,473,913 -1.77(-2.58%)
Mar 18, 2014 68.44 69.33 68.21 68.74 690,732 -0.96(-1.38%)
Mar 17, 2014 71.06 71.45 69.70 69.70 689,965 -1.51(-2.12%)
Mar 14, 2014 71.13 71.65 70.24 71.21 1,083,047 +1.12(+1.59%)
Mar 13, 2014 69.81 70.85 69.54 70.10 961,774 -0.05(-0.07%)
Mar 12, 2014 69.35 70.50 69.34 70.15 887,942 +1.23(+1.78%)
Mar 11, 2014 69.55 70.08 68.40 68.92 745,260 +0.19(+0.27%)
Mar 10, 2014 68.55 69.26 68.06 68.73 590,868 -0.51(-0.73%)
Mar 07, 2014 69.57 69.64 68.40 69.24 1,107,405 -2.41(-3.36%)
Mar 06, 2014 71.67 72.31 71.36 71.65 587,094 +0.34(+0.47%)
Mar 05, 2014 70.13 71.88 69.75 71.31 1,252,927 +2.58(+3.75%)
Mar 04, 2014 69.28 69.60 68.40 68.73 633,451 -0.99(-1.42%)
Mar 03, 2014 69.48 70.45 69.43 69.72 1,539,373 +2.86(+4.28%)
Feb 28, 2014 67.68 67.89 66.56 66.87 773,990 -0.80(-1.18%)
Feb 27, 2014 67.89 68.85 67.56 67.66 781,301 -0.40(-0.58%)
Feb 26, 2014 67.90 68.86 67.28 68.06 1,164,542 +0.12(+0.18%)
Feb 25, 2014 68.26 69.19 67.93 67.93 1,047,247 -0.61(-0.89%)
Feb 24, 2014 67.88 68.75 67.67 68.54 692,454 +0.19(+0.27%)
Feb 21, 2014 68.27 69.08 67.83 68.36 1,138,724 +0.13(+0.19%)
Feb 20, 2014 66.76 68.35 66.63 68.23 1,049,036 +1.31(+1.96%)
Feb 19, 2014 67.88 68.53 66.72 66.92 996,434 -0.98(-1.44%)
Feb 18, 2014 68.09 68.30 67.13 67.90 931,811 +0.61(+0.90%)
Feb 14, 2014 67.21 67.29 67.29 67.29 1,270,748 +1.13(+1.71%)
Feb 13, 2014 64.82 66.57 64.39 66.16 1,341,466 +2.13(+3.32%)
Feb 12, 2014 65.20 65.45 63.79 64.03 1,192,448 -1.09(-1.67%)
Feb 11, 2014 63.80 65.85 63.69 65.12 1,439,299 +2.15(+3.42%)
Feb 10, 2014 62.66 63.09 62.49 62.97 855,236 +1.28(+2.08%)
Feb 07, 2014 60.68 61.78 60.55 61.68 925,803 +1.92(+3.21%)
Feb 06, 2014 60.58 60.69 59.33 59.77 763,328 -0.73(-1.20%)
Feb 05, 2014 60.64 61.18 60.47 60.49 939,059 +0.53(+0.89%)
Feb 04, 2014 59.49 60.08 59.23 59.96 1,313,922 -0.57(-0.95%)
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.