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 (%)
Feb 28, 2017 81.58 82.38 79.65 80.25 1,223,733 +0.99(+1.25%)
Feb 27, 2017 82.24 83.64 78.85 79.26 1,320,141 -3.67(-4.42%)
Feb 24, 2017 83.61 84.11 82.58 82.92 1,014,737 +0.13(+0.16%)
Feb 23, 2017 82.81 83.53 82.70 82.79 915,379 +1.20(+1.47%)
Feb 22, 2017 80.36 81.66 80.36 81.59 1,420,507 +1.79(+2.25%)
Feb 21, 2017 78.69 80.13 78.23 79.80 747,397 +0.09(+0.11%)
Feb 17, 2017 79.71 79.71 79.71 0 -0.46(-0.58%)
Feb 16, 2017 80.61 80.86 79.87 80.18 958,579 -0.63(-0.78%)
Feb 15, 2017 80.01 80.92 79.41 80.81 742,136 -0.51(-0.62%)
Feb 14, 2017 82.17 82.17 80.30 81.31 865,392 +0.17(+0.20%)
Feb 13, 2017 81.03 81.66 80.61 81.15 577,106 -0.55(-0.67%)
Feb 10, 2017 80.17 81.85 79.88 81.70 803,044 +0.49(+0.60%)
Feb 09, 2017 82.79 83.14 81.10 81.21 1,131,964 -1.80(-2.17%)
Feb 08, 2017 81.38 83.10 81.37 83.01 1,270,779 +1.74(+2.14%)
Feb 07, 2017 79.28 81.50 79.23 81.27 1,559,133 +1.73(+2.18%)
Feb 06, 2017 77.99 79.60 76.70 79.54 2,051,591 +4.54(+6.05%)
Feb 03, 2017 74.53 75.60 74.32 75.00 793,393 +0.04(+0.06%)
Feb 02, 2017 75.31 75.43 74.36 74.96 837,849 +0.75(+1.01%)
Feb 01, 2017 73.50 74.49 72.90 74.21 1,065,001 -0.06(-0.08%)
Jan 31, 2017 74.16 74.80 73.72 74.27 990,754 +2.43(+3.38%)
Jan 30, 2017 72.18 72.73 71.71 71.84 639,220 -0.09(-0.12%)
Jan 27, 2017 71.29 72.10 71.13 71.92 704,390 +0.84(+1.18%)
Jan 26, 2017 71.30 71.73 70.25 71.08 1,056,428 -1.99(-2.73%)
Jan 25, 2017 73.15 73.81 72.58 73.08 1,044,145 -1.23(-1.66%)
Jan 24, 2017 74.32 75.53 73.74 74.31 1,124,933 -0.75(-1.00%)
Jan 23, 2017 73.80 75.15 73.11 75.06 1,299,173 +2.59(+3.57%)
Jan 20, 2017 72.27 73.24 71.83 72.47 851,153 +0.66(+0.91%)
Jan 19, 2017 71.71 72.33 71.36 71.82 740,596 -0.22(-0.30%)
Jan 18, 2017 72.38 73.10 71.26 72.04 1,051,921 -0.92(-1.26%)
Jan 17, 2017 73.35 73.52 72.42 72.96 1,371,163 +1.35(+1.88%)
Jan 13, 2017 71.61 71.61 71.61 0 +0.11(+0.15%)
Jan 12, 2017 73.09 73.27 70.63 71.50 1,766,489 +1.23(+1.75%)
Jan 11, 2017 70.46 71.18 68.52 70.27 1,553,253 -1.08(-1.52%)
Jan 10, 2017 70.92 71.72 70.79 71.36 1,151,042 +0.69(+0.98%)
Jan 09, 2017 70.20 71.48 69.91 70.66 1,526,513 -0.07(-0.10%)
Jan 06, 2017 70.67 71.43 69.56 70.73 1,570,141 -1.58(-2.19%)
Jan 05, 2017 70.39 73.01 70.31 72.32 1,686,546 +2.99(+4.31%)
Jan 04, 2017 69.02 69.44 68.15 69.33 1,034,386 +0.24(+0.35%)
Jan 03, 2017 67.90 69.20 67.46 69.08 1,672,321 +2.33(+3.50%)
Dec 30, 2016 66.75 66.75 66.75 0 -2.40(-3.46%)
Dec 29, 2016 66.84 69.18 66.76 69.14 1,746,025 +3.08(+4.66%)
Dec 28, 2016 64.59 66.14 64.27 66.07 1,250,336 +2.36(+3.71%)
Dec 27, 2016 63.39 63.97 62.90 63.71 535,966 +0.89(+1.42%)
Dec 23, 2016 62.81 62.81 62.81 0 +0.65(+1.04%)
Dec 22, 2016 61.79 62.78 61.58 62.17 789,804 +0.71(+1.15%)
Dec 21, 2016 61.62 61.83 60.90 61.46 1,096,572 -0.30(-0.48%)
Dec 20, 2016 60.51 62.02 60.30 61.76 1,044,164 +0.16(+0.26%)
Dec 19, 2016 61.12 62.31 60.49 61.60 1,177,093 +1.50(+2.49%)
Dec 16, 2016 60.30 61.55 59.77 60.10 1,608,631 -0.05(-0.09%)
Dec 15, 2016 60.12 60.67 59.05 60.16 2,403,377 -2.03(-3.26%)
Dec 14, 2016 65.24 66.34 62.13 62.18 1,560,987 -2.44(-3.77%)
Dec 13, 2016 63.69 64.76 63.40 64.62 784,291 +0.93(+1.46%)
Dec 12, 2016 64.26 64.88 63.48 63.70 963,812 -0.24(-0.37%)
Dec 09, 2016 65.58 65.91 63.47 63.93 908,784 -1.34(-2.05%)
Dec 08, 2016 65.03 65.44 64.40 65.27 575,306 +0.03(+0.05%)
Dec 07, 2016 64.75 66.05 64.75 65.24 1,030,186 +1.35(+2.11%)
Dec 06, 2016 63.41 64.43 63.38 63.89 906,116 +0.20(+0.32%)
Dec 05, 2016 62.74 64.13 62.09 63.69 1,416,510 -0.80(-1.25%)
Dec 02, 2016 63.30 64.89 63.15 64.49 926,243 +1.20(+1.89%)
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.