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 (%)
Apr 30, 2015 76.35 76.50 75.59 76.17 537,914 -1.79(-2.30%)
Apr 29, 2015 77.71 78.90 76.83 77.96 1,042,851 +0.57(+0.74%)
Apr 28, 2015 75.75 77.58 75.75 77.39 872,568 +3.15(+4.24%)
Apr 27, 2015 74.46 76.22 74.01 74.24 1,011,378 -0.31(-0.42%)
Apr 24, 2015 75.69 76.12 74.42 74.55 586,568 -1.54(-2.02%)
Apr 23, 2015 74.96 76.43 74.80 76.09 448,909 +1.89(+2.55%)
Apr 22, 2015 75.30 75.34 73.93 74.20 648,525 -1.14(-1.51%)
Apr 21, 2015 74.77 75.82 74.37 75.34 403,282 -0.05(-0.07%)
Apr 20, 2015 74.99 75.50 74.47 75.39 427,197 +0.74(+0.99%)
Apr 17, 2015 75.06 76.21 74.29 74.65 599,664 -0.72(-0.96%)
Apr 16, 2015 76.10 76.70 74.94 75.37 764,036 +0.95(+1.28%)
Apr 15, 2015 73.48 74.71 73.10 74.42 988,191 +1.81(+2.49%)
Apr 14, 2015 72.04 73.20 71.83 72.61 725,654 +1.40(+1.97%)
Apr 13, 2015 71.37 71.66 70.85 71.21 470,130 +0.02(+0.03%)
Apr 10, 2015 71.05 71.57 70.76 71.19 461,262 +1.43(+2.05%)
Apr 09, 2015 69.49 70.36 69.36 69.76 421,399 -0.52(-0.74%)
Apr 08, 2015 71.30 71.55 69.74 70.28 579,236 -0.50(-0.71%)
Apr 07, 2015 71.11 71.69 70.53 70.78 521,985 -1.28(-1.78%)
Apr 06, 2015 72.79 73.50 71.48 72.06 515,026 +1.13(+1.59%)
Apr 02, 2015 71.91 70.93 70.93 70.93 601,300 -0.58(-0.81%)
Apr 01, 2015 69.74 72.32 69.67 71.51 892,664 +2.24(+3.23%)
Mar 31, 2015 70.35 70.46 69.05 69.27 740,108 -1.64(-2.31%)
Mar 30, 2015 71.10 71.87 70.56 70.91 624,605 -0.05(-0.07%)
Mar 27, 2015 71.01 71.75 69.92 70.96 703,616 -0.05(-0.07%)
Mar 26, 2015 73.18 73.70 70.37 71.01 919,386 -0.70(-0.98%)
Mar 25, 2015 73.32 73.64 71.55 71.71 513,512 -0.88(-1.21%)
Mar 24, 2015 73.11 73.26 72.26 72.59 498,368 -0.79(-1.08%)
Mar 23, 2015 72.90 73.84 72.76 73.38 811,112 +1.20(+1.66%)
Mar 20, 2015 72.06 73.37 71.75 72.18 1,888,404 +1.60(+2.26%)
Mar 19, 2015 70.91 71.28 69.91 70.58 734,198 -0.12(-0.18%)
Mar 18, 2015 68.50 71.43 68.06 70.71 890,327 +2.08(+3.03%)
Mar 17, 2015 68.47 69.74 68.09 68.63 850,379 -0.12(-0.17%)
Mar 16, 2015 68.63 69.50 67.98 68.75 722,964 +0.46(+0.67%)
Mar 13, 2015 68.31 68.43 66.88 68.29 1,024,509 -0.74(-1.07%)
Mar 12, 2015 69.42 69.88 68.35 69.03 872,531 -0.47(-0.68%)
Mar 11, 2015 67.17 69.63 66.45 69.50 986,326 +2.34(+3.48%)
Mar 10, 2015 68.09 68.75 66.82 67.16 914,270 -1.37(-2.00%)
Mar 09, 2015 70.08 70.18 68.33 68.53 972,532 -0.72(-1.04%)
Mar 06, 2015 70.27 70.44 68.55 69.25 1,535,946 -4.27(-5.81%)
Mar 05, 2015 73.21 74.70 73.02 73.52 647,785 -0.19(-0.26%)
Mar 04, 2015 74.75 76.39 72.89 73.71 1,420,803 -2.68(-3.51%)
Mar 03, 2015 77.71 78.31 76.14 76.39 677,109 -1.48(-1.90%)
Mar 02, 2015 79.00 79.33 77.22 77.87 722,357 -1.32(-1.67%)
Feb 27, 2015 79.15 80.21 78.97 79.19 508,269 +0.19(+0.24%)
Feb 26, 2015 79.84 80.04 78.73 79.00 471,106 +0.27(+0.34%)
Feb 25, 2015 77.66 79.34 77.42 78.73 822,988 +2.01(+2.62%)
Feb 24, 2015 76.15 76.96 75.86 76.72 578,023 +0.68(+0.89%)
Feb 23, 2015 75.53 76.47 75.12 76.04 639,380 -0.07(-0.09%)
Feb 20, 2015 77.23 77.91 76.10 76.11 631,913 -0.79(-1.03%)
Feb 19, 2015 78.94 79.12 76.41 76.90 738,374 -1.39(-1.78%)
Feb 18, 2015 76.10 78.73 76.06 78.29 905,632 +1.80(+2.35%)
Feb 17, 2015 77.26 77.49 76.16 76.49 754,389 -1.81(-2.31%)
Feb 13, 2015 78.62 78.30 78.30 78.30 448,400 -0.30(-0.39%)
Feb 12, 2015 78.38 79.11 77.54 78.60 739,204 +0.44(+0.56%)
Feb 11, 2015 79.08 79.14 77.64 78.16 671,105 -1.08(-1.36%)
Feb 10, 2015 80.11 80.70 78.50 79.24 1,173,149 -3.02(-3.67%)
Feb 09, 2015 82.08 82.72 81.58 82.25 860,238 +1.07(+1.32%)
Feb 06, 2015 82.56 82.65 80.52 81.18 1,158,917 -3.95(-4.64%)
Feb 05, 2015 83.68 85.18 83.40 85.13 837,420 +1.35(+1.61%)
Feb 04, 2015 84.40 84.68 82.82 83.78 1,214,348 +0.17(+0.20%)
Feb 03, 2015 85.42 85.42 82.97 83.61 960,873 -1.19(-1.40%)
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.