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 (%)
Mar 31, 2015 60.75 60.84 59.63 59.82 857,096 -1.42(-2.31%)
Mar 30, 2015 61.40 62.06 60.93 61.23 723,335 -0.04(-0.07%)
Mar 27, 2015 61.32 61.96 60.38 61.27 814,836 -0.04(-0.07%)
Mar 26, 2015 63.19 63.64 60.76 61.32 1,064,712 -0.60(-0.98%)
Mar 25, 2015 63.31 63.59 61.78 61.92 594,682 -0.76(-1.21%)
Mar 24, 2015 63.13 63.26 62.40 62.68 577,144 -0.68(-1.08%)
Mar 23, 2015 62.95 63.76 62.83 63.36 939,323 +1.04(+1.66%)
Mar 20, 2015 62.22 63.36 61.96 62.33 2,186,902 +1.38(+2.26%)
Mar 19, 2015 61.23 61.55 60.37 60.95 850,252 -0.11(-0.18%)
Mar 18, 2015 59.15 61.68 58.77 61.06 1,031,060 +1.80(+3.03%)
Mar 17, 2015 59.12 60.22 58.80 59.26 984,797 -0.10(-0.17%)
Mar 16, 2015 59.26 60.01 58.70 59.37 837,242 +0.40(+0.67%)
Mar 13, 2015 58.99 59.09 57.75 58.97 1,186,452 -0.64(-1.07%)
Mar 12, 2015 59.94 60.34 59.02 59.61 1,010,451 +0.11(+0.19%)
Mar 11, 2015 57.50 59.61 56.88 59.50 1,152,180 +2.00(+3.48%)
Mar 10, 2015 58.29 58.85 57.20 57.49 1,068,008 -1.17(-2.00%)
Mar 09, 2015 59.99 60.08 58.49 58.67 1,136,067 -0.62(-1.04%)
Mar 06, 2015 60.15 60.30 58.68 59.28 1,794,221 -3.66(-5.81%)
Mar 05, 2015 62.67 63.95 62.51 62.94 756,712 -0.16(-0.26%)
Mar 04, 2015 63.99 65.39 62.40 63.10 1,659,716 -2.29(-3.51%)
Mar 03, 2015 66.52 67.04 65.18 65.39 790,967 -1.27(-1.90%)
Mar 02, 2015 67.63 67.91 66.10 66.66 843,824 -1.13(-1.67%)
Feb 27, 2015 67.76 68.66 67.60 67.79 593,736 +0.16(+0.24%)
Feb 26, 2015 68.35 68.52 67.40 67.63 550,324 +0.23(+0.34%)
Feb 25, 2015 66.48 67.92 66.28 67.40 961,376 +1.82(+2.77%)
Feb 24, 2015 65.09 65.79 64.84 65.58 676,211 +0.58(+0.89%)
Feb 23, 2015 64.56 65.37 64.21 65.00 747,991 -0.06(-0.09%)
Feb 20, 2015 66.02 66.60 65.05 65.06 739,256 -0.68(-1.03%)
Feb 19, 2015 67.48 67.63 65.31 65.73 863,801 -1.19(-1.78%)
Feb 18, 2015 65.05 67.30 65.02 66.92 1,059,471 +1.54(+2.35%)
Feb 17, 2015 66.04 66.24 65.10 65.38 882,537 -1.54(-2.31%)
Feb 13, 2015 67.20 66.93 66.93 66.93 524,569 -0.26(-0.39%)
Feb 12, 2015 67.00 67.62 66.28 67.19 864,772 +0.38(+0.56%)
Feb 11, 2015 67.60 67.65 66.37 66.81 785,105 -0.92(-1.36%)
Feb 10, 2015 68.48 68.98 67.10 67.73 1,372,432 -2.58(-3.67%)
Feb 09, 2015 70.16 70.71 69.73 70.31 1,006,366 +0.92(+1.32%)
Feb 06, 2015 70.57 70.65 68.83 69.39 1,355,782 -3.38(-4.64%)
Feb 05, 2015 71.53 72.81 71.29 72.77 979,672 +1.15(+1.61%)
Feb 04, 2015 72.14 72.38 70.79 71.61 1,420,629 +0.15(+0.20%)
Feb 03, 2015 73.02 73.02 70.92 71.47 1,124,096 -1.02(-1.40%)
Feb 02, 2015 71.50 73.05 71.31 72.49 933,639 -0.39(-0.54%)
Jan 30, 2015 72.23 73.38 71.80 72.88 1,128,812 +1.88(+2.65%)
Jan 29, 2015 70.16 71.41 69.42 71.00 909,513 -0.29(-0.41%)
Jan 28, 2015 72.64 73.11 70.41 71.29 1,166,882 -1.28(-1.77%)
Jan 27, 2015 71.89 72.54 71.73 72.57 1,166,179 +1.64(+2.31%)
Jan 26, 2015 68.86 71.06 67.96 70.93 1,331,208 +2.00(+2.91%)
Jan 23, 2015 69.55 70.18 68.14 68.93 1,291,898 -1.37(-1.95%)
Jan 22, 2015 72.11 72.25 70.22 70.30 1,380,251 -1.39(-1.94%)
Jan 21, 2015 72.11 72.38 70.44 71.69 1,504,083 +0.20(+0.27%)
Jan 20, 2015 71.65 72.39 70.87 71.50 1,959,224 +2.34(+3.39%)
Jan 16, 2015 68.33 69.79 68.23 69.15 1,563,366 +1.61(+2.38%)
Jan 15, 2015 67.20 68.63 67.00 67.55 2,662,151 +3.32(+5.16%)
Jan 14, 2015 64.54 65.07 63.02 64.23 1,239,413 +0.86(+1.36%)
Jan 13, 2015 65.92 65.92 62.43 63.37 1,754,504 -2.73(-4.13%)
Jan 12, 2015 64.20 66.35 63.96 66.09 1,331,896 +2.06(+3.22%)
Jan 09, 2015 62.61 64.08 62.61 64.03 1,241,071 +2.82(+4.61%)
Jan 08, 2015 62.42 63.55 60.66 61.21 1,520,060 -0.24(-0.39%)
Jan 07, 2015 61.31 62.64 60.87 61.45 1,373,702 -0.91(-1.45%)
Jan 06, 2015 60.64 62.84 60.36 62.36 2,053,726 +2.01(+3.33%)
Jan 05, 2015 58.69 60.55 58.46 60.35 1,143,156 +1.40(+2.38%)
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.