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 31, 2018 72.03 72.14 70.49 71.67 1,053,234 -0.49(-0.68%)
Oct 30, 2018 71.78 72.65 70.76 72.16 689,094 -0.05(-0.06%)
Oct 29, 2018 73.08 73.78 71.95 72.21 557,327 -0.88(-1.20%)
Oct 26, 2018 72.37 75.47 72.37 73.09 1,132,539 +1.49(+2.08%)
Oct 25, 2018 73.71 74.87 71.42 71.60 1,475,201 -3.06(-4.09%)
Oct 24, 2018 75.67 76.34 74.55 74.66 664,115 -1.24(-1.64%)
Oct 23, 2018 77.63 78.26 75.13 75.90 1,525,144 +1.27(+1.70%)
Oct 22, 2018 74.89 75.15 73.95 74.63 1,463,152 -0.14(-0.18%)
Oct 19, 2018 74.77 75.73 74.37 74.77 837,103 +0.27(+0.37%)
Oct 18, 2018 72.37 75.44 72.09 74.49 1,378,584 +2.40(+3.33%)
Oct 17, 2018 72.29 73.42 71.49 72.09 1,127,793 +0.00(+0.00%)
Oct 16, 2018 71.63 73.03 71.06 72.09 1,491,737 +0.10(+0.14%)
Oct 15, 2018 71.51 73.30 71.43 71.99 1,846,029 +1.42(+2.02%)
Oct 12, 2018 71.08 71.28 68.88 70.57 1,681,330 -0.76(-1.06%)
Oct 11, 2018 67.36 72.06 66.66 71.33 2,753,369 +6.22(+9.56%)
Oct 10, 2018 63.62 65.90 63.09 65.10 1,451,345 +0.80(+1.25%)
Oct 09, 2018 63.46 64.73 63.01 64.30 968,060 -0.64(-0.98%)
Oct 08, 2018 63.53 65.00 63.05 64.94 720,491 -0.05(-0.08%)
Oct 05, 2018 64.95 65.52 64.44 64.99 1,192,809 -0.78(-1.18%)
Oct 04, 2018 65.66 66.17 64.92 65.77 1,023,402 -0.26(-0.40%)
Oct 03, 2018 66.48 66.86 65.79 66.03 980,374 -0.14(-0.21%)
Oct 02, 2018 64.05 66.38 63.99 66.17 1,739,994 +2.03(+3.17%)
Oct 01, 2018 64.39 64.78 64.10 64.13 571,569 -0.25(-0.38%)
Sep 28, 2018 64.77 65.38 63.93 64.38 870,636 +0.05(+0.07%)
Sep 27, 2018 62.73 64.46 62.56 64.33 1,416,068 +1.31(+2.07%)
Sep 26, 2018 63.67 63.96 62.72 63.03 3,350,560 -0.66(-1.03%)
Sep 25, 2018 65.47 65.62 63.57 63.69 3,430,627 +1.51(+2.42%)
Sep 24, 2018 62.66 62.93 61.85 62.18 5,578,108 +3.86(+6.62%)
Sep 21, 2018 58.28 58.91 57.93 58.32 1,076,323 -0.62(-1.05%)
Sep 20, 2018 59.03 59.10 58.31 58.94 808,075 +1.05(+1.81%)
Sep 19, 2018 57.30 58.22 57.23 57.89 588,250 +0.94(+1.65%)
Sep 18, 2018 56.88 57.24 56.47 56.95 659,457 +0.69(+1.23%)
Sep 17, 2018 56.00 56.78 55.82 56.26 1,297,115 +0.62(+1.12%)
Sep 14, 2018 55.61 56.15 55.26 55.64 750,971 -0.20(-0.36%)
Sep 13, 2018 56.55 56.68 55.65 55.84 579,819 -0.32(-0.57%)
Sep 12, 2018 55.25 57.04 55.14 56.16 864,638 +0.37(+0.65%)
Sep 11, 2018 54.95 55.98 54.66 55.79 651,555 -0.05(-0.10%)
Sep 10, 2018 56.67 56.72 55.72 55.85 680,326 -1.18(-2.06%)
Sep 07, 2018 56.66 57.13 56.11 57.03 1,136,813 -0.71(-1.23%)
Sep 06, 2018 58.41 58.75 57.43 57.74 555,835 -0.26(-0.44%)
Sep 05, 2018 58.22 58.47 57.88 57.99 450,273 -0.21(-0.36%)
Sep 04, 2018 58.38 58.60 57.90 58.20 773,008 -1.38(-2.31%)
Aug 31, 2018 59.58 59.58 59.58 0 -0.43(-0.71%)
Aug 30, 2018 60.27 60.28 59.61 60.01 373,027 -0.30(-0.50%)
Aug 29, 2018 60.43 60.67 60.13 60.31 429,632 +0.57(+0.96%)
Aug 28, 2018 61.24 61.45 59.31 59.74 566,178 -0.78(-1.30%)
Aug 27, 2018 60.35 60.59 59.84 60.52 351,461 +0.67(+1.11%)
Aug 24, 2018 59.54 60.83 59.37 59.86 554,301 +0.73(+1.23%)
Aug 23, 2018 59.50 59.86 58.87 59.13 588,541 -0.79(-1.32%)
Aug 22, 2018 59.63 60.20 59.37 59.92 619,998 +0.63(+1.06%)
Aug 21, 2018 58.99 59.55 58.54 59.29 493,057 +0.45(+0.76%)
Aug 20, 2018 58.92 59.21 58.37 58.84 843,441 +0.05(+0.08%)
Aug 17, 2018 57.18 59.17 57.17 58.80 1,470,276 +1.56(+2.72%)
Aug 16, 2018 58.14 59.00 57.02 57.24 1,166,290 -0.69(-1.20%)
Aug 15, 2018 59.29 59.47 57.74 57.93 1,360,152 -3.45(-5.63%)
Aug 14, 2018 62.17 62.37 61.32 61.39 969,065 -1.63(-2.59%)
Aug 13, 2018 62.80 63.29 62.45 63.02 1,056,361 -0.77(-1.20%)
Aug 10, 2018 62.96 63.96 62.92 63.78 1,298,819 -1.21(-1.87%)
Aug 09, 2018 64.66 66.15 64.23 65.00 796,510 +0.09(+0.14%)
Aug 08, 2018 64.34 65.16 64.29 64.91 529,185 +0.62(+0.96%)
Aug 07, 2018 65.11 65.24 64.21 64.29 527,915 -0.47(-0.73%)
Aug 06, 2018 64.86 65.25 64.33 64.76 801,232 -1.77(-2.66%)
Aug 03, 2018 66.15 67.18 66.14 66.53 631,419 +0.89(+1.36%)
Aug 02, 2018 65.31 66.04 65.03 65.64 677,338 -0.59(-0.89%)
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.