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 (%)
Dec 29, 2017 87.71 87.71 87.71 0 +1.20(+1.38%)
Dec 28, 2017 86.55 86.74 85.92 86.51 229,070 +0.04(+0.04%)
Dec 27, 2017 86.30 86.70 85.98 86.47 537,273 +0.27(+0.32%)
Dec 26, 2017 85.54 86.43 85.32 86.20 211,051 +1.01(+1.19%)
Dec 22, 2017 84.69 85.59 84.69 85.19 188,805 +0.87(+1.03%)
Dec 21, 2017 84.19 84.66 84.06 84.32 321,415 -0.51(-0.61%)
Dec 20, 2017 84.45 85.01 84.38 84.83 283,306 +1.14(+1.36%)
Dec 19, 2017 82.77 83.94 82.72 83.70 613,173 -0.27(-0.32%)
Dec 18, 2017 83.58 84.50 83.55 83.96 611,088 +2.25(+2.76%)
Dec 15, 2017 82.65 82.66 81.58 81.71 431,151 +0.21(+0.26%)
Dec 14, 2017 82.25 82.63 81.24 81.50 502,010 -0.49(-0.59%)
Dec 13, 2017 80.10 82.68 79.78 81.99 931,047 +1.75(+2.18%)
Dec 12, 2017 79.91 80.33 79.57 80.24 447,153 -0.32(-0.40%)
Dec 11, 2017 81.42 81.55 80.24 80.56 373,444 -0.77(-0.95%)
Dec 08, 2017 80.47 81.58 80.20 81.33 312,789 +1.14(+1.42%)
Dec 07, 2017 79.80 80.26 79.65 80.20 729,045 +0.00(+0.00%)
Dec 06, 2017 80.50 81.24 79.93 80.20 582,639 -1.00(-1.23%)
Dec 05, 2017 80.72 81.30 80.42 81.20 431,131 +0.24(+0.30%)
Dec 04, 2017 81.61 81.61 80.83 80.96 391,615 -0.39(-0.48%)
Dec 01, 2017 81.24 82.65 80.19 81.35 786,271 -0.04(-0.04%)
Nov 30, 2017 82.32 82.64 80.85 81.38 815,240 -1.45(-1.75%)
Nov 29, 2017 84.30 84.30 82.26 82.83 701,958 -3.19(-3.71%)
Nov 28, 2017 86.37 86.52 85.84 86.02 327,433 -0.15(-0.17%)
Nov 27, 2017 86.91 86.97 85.64 86.17 310,407 +0.50(+0.58%)
Nov 24, 2017 85.96 86.16 85.57 85.68 363,206 +0.23(+0.27%)
Nov 22, 2017 85.27 85.83 85.21 85.45 419,802 +1.53(+1.83%)
Nov 21, 2017 83.43 84.16 83.27 83.91 426,909 +0.93(+1.12%)
Nov 20, 2017 82.86 83.28 82.42 82.98 517,249 +0.01(+0.01%)
Nov 17, 2017 83.04 82.15 82.97 547,168 +0.80(+0.97%)
Nov 16, 2017 81.74 82.37 81.69 82.18 269,271 +0.02(+0.02%)
Nov 15, 2017 82.66 82.92 81.77 82.16 501,645 +0.56(+0.68%)
Nov 14, 2017 80.73 81.87 80.52 81.60 510,541 +1.33(+1.66%)
Nov 13, 2017 80.00 80.61 79.95 80.27 185,197 +0.02(+0.02%)
Nov 10, 2017 80.84 81.57 80.20 80.25 444,708 -0.55(-0.68%)
Nov 09, 2017 80.44 81.10 80.21 80.80 669,891 -0.22(-0.27%)
Nov 08, 2017 81.38 81.45 80.71 81.02 273,978 +0.24(+0.30%)
Nov 07, 2017 81.33 81.50 80.35 80.79 427,702 -0.76(-0.93%)
Nov 06, 2017 81.04 82.14 80.67 81.55 614,452 +0.66(+0.82%)
Nov 03, 2017 81.41 81.58 79.89 80.88 697,851 +0.60(+0.75%)
Nov 02, 2017 84.22 84.56 79.58 80.28 1,995,433 -6.74(-7.75%)
Nov 01, 2017 87.49 88.05 86.74 87.03 598,718 -0.07(-0.08%)
Oct 31, 2017 87.32 87.42 86.61 87.10 240,612 -0.50(-0.57%)
Oct 30, 2017 87.14 88.37 86.85 87.59 384,119 +1.19(+1.37%)
Oct 27, 2017 86.09 86.97 85.96 86.40 373,121 +1.19(+1.39%)
Oct 26, 2017 86.30 86.32 84.97 85.22 516,671 -0.92(-1.07%)
Oct 25, 2017 86.11 86.53 85.88 86.14 335,270 -0.20(-0.24%)
Oct 24, 2017 86.73 86.86 86.08 86.34 312,122 -0.72(-0.82%)
Oct 23, 2017 86.56 87.74 86.54 87.06 412,338 +0.58(+0.67%)
Oct 20, 2017 86.87 86.93 85.99 86.48 276,599 -0.68(-0.78%)
Oct 19, 2017 87.61 87.83 86.76 87.17 383,016 +1.03(+1.19%)
Oct 18, 2017 86.47 86.84 85.78 86.14 663,968 -0.08(-0.09%)
Oct 17, 2017 86.38 86.40 85.50 86.22 404,743 -0.99(-1.14%)
Oct 16, 2017 88.82 89.01 86.86 87.21 282,872 -1.81(-2.03%)
Oct 13, 2017 89.43 89.43 88.57 89.02 356,680 +1.25(+1.42%)
Oct 12, 2017 87.57 88.30 87.34 87.77 272,639 -0.41(-0.46%)
Oct 11, 2017 88.03 88.27 86.79 88.18 578,260 +0.72(+0.82%)
Oct 10, 2017 88.38 88.45 87.34 87.46 826,495 +0.12(+0.14%)
Oct 09, 2017 87.30 87.57 87.02 87.34 261,067 +0.86(+0.99%)
Oct 06, 2017 85.28 86.54 84.78 86.48 529,055 +0.32(+0.37%)
Oct 05, 2017 86.66 86.76 86.10 86.16 343,523 -0.98(-1.13%)
Oct 04, 2017 87.15 87.50 86.67 87.14 252,333 +0.65(+0.75%)
Oct 03, 2017 86.09 86.86 86.06 86.49 238,556 +0.27(+0.32%)
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.