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 (%)
Nov 30, 2015 60.18 60.93 60.08 60.60 506,467 +0.42(+0.70%)
Nov 27, 2015 60.54 60.96 59.87 60.18 332,499 -0.20(-0.33%)
Nov 25, 2015 61.05 60.38 60.38 60.38 552,800 -1.13(-1.84%)
Nov 24, 2015 60.83 61.76 60.67 61.51 681,925 +1.99(+3.34%)
Nov 23, 2015 59.46 60.17 59.32 59.52 649,318 -0.30(-0.50%)
Nov 20, 2015 61.45 61.57 59.51 59.82 716,297 -1.68(-2.73%)
Nov 19, 2015 62.00 62.24 61.11 61.50 641,178 +0.05(+0.08%)
Nov 18, 2015 59.99 61.57 59.49 61.45 732,582 +2.05(+3.45%)
Nov 17, 2015 60.53 60.56 58.95 59.40 1,014,570 -1.59(-2.61%)
Nov 16, 2015 60.62 61.51 60.54 60.99 859,014 +0.91(+1.51%)
Nov 13, 2015 59.75 60.60 59.63 60.08 810,041 +0.14(+0.23%)
Nov 12, 2015 58.88 60.79 58.80 59.94 884,016 -0.31(-0.51%)
Nov 11, 2015 59.51 60.42 59.45 60.25 953,012 +0.63(+1.06%)
Nov 10, 2015 59.22 60.13 58.77 59.62 1,206,815 -1.32(-2.17%)
Nov 09, 2015 59.81 61.10 59.28 60.94 1,260,968 +1.20(+2.01%)
Nov 06, 2015 59.65 60.41 59.33 59.74 1,659,365 -2.72(-4.35%)
Nov 05, 2015 63.68 63.99 62.01 62.46 1,144,222 -2.46(-3.79%)
Nov 04, 2015 66.86 67.20 64.84 64.92 912,567 -1.21(-1.83%)
Nov 03, 2015 65.99 66.76 65.30 66.13 819,524 -0.54(-0.81%)
Nov 02, 2015 66.12 67.10 65.78 66.67 767,031 -0.20(-0.30%)
Oct 30, 2015 67.32 68.05 66.79 66.87 776,552 -0.13(-0.19%)
Oct 29, 2015 68.35 69.28 66.80 67.00 1,136,469 -2.33(-3.36%)
Oct 28, 2015 70.57 72.07 68.16 69.33 1,159,595 +0.17(+0.25%)
Oct 27, 2015 68.55 69.74 68.29 69.16 499,701 +0.32(+0.46%)
Oct 26, 2015 70.14 70.40 68.83 68.84 814,926 -2.35(-3.30%)
Oct 23, 2015 70.36 71.66 69.42 71.19 792,569 +1.96(+2.83%)
Oct 22, 2015 68.22 69.66 68.02 69.23 591,316 +0.09(+0.13%)
Oct 21, 2015 69.71 69.99 68.62 69.14 702,740 -1.09(-1.55%)
Oct 20, 2015 69.46 70.87 69.45 70.23 949,322 +2.00(+2.93%)
Oct 19, 2015 69.48 69.99 67.99 68.23 1,114,764 -1.06(-1.53%)
Oct 16, 2015 69.90 70.96 69.07 69.29 1,024,692 -0.46(-0.66%)
Oct 15, 2015 69.15 70.39 68.84 69.75 1,030,101 -0.21(-0.30%)
Oct 14, 2015 68.49 70.54 68.35 69.96 1,205,706 +3.22(+4.82%)
Oct 13, 2015 66.09 67.65 65.79 66.74 618,180 +0.01(+0.01%)
Oct 12, 2015 68.87 68.90 66.11 66.73 905,642 -1.13(-1.67%)
Oct 09, 2015 67.32 68.12 66.83 67.86 1,388,706 +2.31(+3.52%)
Oct 08, 2015 65.22 67.50 65.17 65.55 1,084,510 -0.07(-0.11%)
Oct 07, 2015 66.56 66.63 64.90 65.62 1,032,172 +0.88(+1.36%)
Oct 06, 2015 64.86 65.86 63.58 64.74 931,815 +0.83(+1.30%)
Oct 05, 2015 63.26 64.21 63.17 63.91 952,804 +0.56(+0.88%)
Oct 02, 2015 60.72 63.50 60.64 63.35 1,398,853 +4.62(+7.87%)
Oct 01, 2015 60.27 60.79 58.34 58.73 926,019 -0.36(-0.61%)
Sep 30, 2015 57.86 59.22 57.51 59.09 749,636 +1.37(+2.37%)
Sep 29, 2015 57.93 58.85 57.37 57.72 778,604 -0.08(-0.14%)
Sep 28, 2015 59.11 59.22 57.47 57.80 716,989 -1.79(-3.00%)
Sep 25, 2015 59.04 59.81 58.94 59.59 760,626 -1.21(-1.99%)
Sep 24, 2015 57.81 60.95 57.64 60.80 1,332,270 +4.05(+7.14%)
Sep 23, 2015 57.84 57.90 56.57 56.75 430,953 -0.14(-0.25%)
Sep 22, 2015 57.51 58.01 56.58 56.89 717,723 -1.94(-3.30%)
Sep 21, 2015 59.53 60.19 58.47 58.83 1,168,073 -1.61(-2.66%)
Sep 18, 2015 60.52 60.98 59.63 60.44 2,912,171 +1.16(+1.96%)
Sep 17, 2015 57.96 60.31 57.15 59.28 1,311,421 +0.55(+0.94%)
Sep 16, 2015 56.95 58.82 56.73 58.73 897,221 +3.18(+5.72%)
Sep 15, 2015 55.34 56.12 55.14 55.55 734,218 +0.03(+0.05%)
Sep 14, 2015 56.14 56.36 54.88 55.52 1,219,149 -2.32(-4.01%)
Sep 11, 2015 57.11 58.10 55.82 57.84 1,106,058 +1.35(+2.39%)
Sep 10, 2015 56.99 57.62 56.10 56.49 695,443 +0.20(+0.36%)
Sep 09, 2015 57.45 57.98 56.05 56.29 854,537 -0.68(-1.19%)
Sep 08, 2015 57.17 57.85 56.52 56.97 729,231 -0.18(-0.31%)
Sep 04, 2015 57.12 57.15 57.15 57.15 1,196,100 -1.41(-2.41%)
Sep 03, 2015 58.75 60.58 58.32 58.56 811,269 -0.63(-1.06%)
Sep 02, 2015 59.79 60.03 58.17 59.19 689,667 -0.12(-0.20%)
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.