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 28, 2017 76.84 78.05 76.84 77.87 910,269 +1.19(+1.56%)
Apr 27, 2017 77.45 77.51 76.32 76.68 942,183 -0.65(-0.85%)
Apr 26, 2017 76.55 77.48 75.76 77.33 1,003,969 +0.42(+0.54%)
Apr 25, 2017 77.71 78.23 76.30 76.92 1,223,469 -1.51(-1.93%)
Apr 24, 2017 78.34 78.94 77.85 78.43 799,437 -1.76(-2.20%)
Apr 21, 2017 79.70 80.47 79.38 80.19 886,226 -0.02(-0.02%)
Apr 20, 2017 80.09 80.50 79.72 80.21 657,321 -0.16(-0.20%)
Apr 19, 2017 82.10 82.20 79.66 80.37 997,467 -2.66(-3.21%)
Apr 18, 2017 83.77 83.87 82.74 83.03 867,110 +0.28(+0.34%)
Apr 17, 2017 82.94 83.45 82.45 82.75 397,999 -0.35(-0.43%)
Apr 13, 2017 83.45 83.99 82.42 83.10 827,036 +0.32(+0.38%)
Apr 12, 2017 82.85 82.96 81.50 82.78 802,956 -0.25(-0.30%)
Apr 11, 2017 82.18 83.78 82.04 83.03 1,294,076 +3.23(+4.05%)
Apr 10, 2017 79.63 80.24 79.10 79.80 556,951 -0.40(-0.50%)
Apr 07, 2017 80.40 81.36 79.47 80.20 910,587 +1.20(+1.52%)
Apr 06, 2017 78.73 79.28 78.47 79.00 450,666 +0.10(+0.12%)
Apr 05, 2017 78.48 79.37 77.49 78.90 666,662 -0.21(-0.27%)
Apr 04, 2017 79.10 79.27 78.47 79.11 526,138 +1.37(+1.76%)
Apr 03, 2017 76.86 78.04 76.75 77.74 587,901 +0.50(+0.64%)
Mar 31, 2017 76.35 77.86 76.02 77.24 611,968 +0.77(+1.01%)
Mar 30, 2017 77.01 77.51 76.39 76.47 500,814 -1.12(-1.45%)
Mar 29, 2017 77.66 78.01 77.30 77.60 665,151 -1.23(-1.56%)
Mar 28, 2017 79.59 79.71 78.20 78.83 842,968 -0.96(-1.20%)
Mar 27, 2017 80.77 80.86 79.46 79.78 562,135 +0.96(+1.21%)
Mar 24, 2017 78.84 79.43 78.69 78.83 469,171 -0.14(-0.18%)
Mar 23, 2017 79.98 80.47 78.24 78.97 829,295 -1.42(-1.76%)
Mar 22, 2017 80.32 80.76 79.98 80.39 761,006 +0.74(+0.93%)
Mar 21, 2017 79.40 80.43 79.28 79.64 759,691 +0.51(+0.65%)
Mar 20, 2017 78.03 79.31 77.71 79.13 910,186 +1.77(+2.29%)
Mar 17, 2017 77.48 77.96 76.86 77.36 1,323,333 -0.41(-0.52%)
Mar 16, 2017 79.52 80.02 77.48 77.77 1,203,383 +0.53(+0.69%)
Mar 15, 2017 74.22 77.55 73.64 77.24 1,270,478 +3.57(+4.85%)
Mar 14, 2017 74.70 75.22 73.34 73.67 782,298 -0.96(-1.29%)
Mar 13, 2017 74.57 74.79 73.96 74.63 852,609 +0.17(+0.22%)
Mar 10, 2017 73.33 74.90 72.78 74.46 1,192,572 +0.73(+1.00%)
Mar 09, 2017 73.90 74.58 73.35 73.73 1,311,703 -1.13(-1.51%)
Mar 08, 2017 74.43 75.56 74.13 74.86 1,261,965 -1.50(-1.96%)
Mar 07, 2017 76.89 76.90 75.91 76.35 1,134,904 -1.50(-1.92%)
Mar 06, 2017 78.60 78.79 77.17 77.85 1,040,877 -1.65(-2.08%)
Mar 03, 2017 80.12 77.96 79.50 1,048,914 +1.28(+1.63%)
Mar 02, 2017 79.41 79.71 77.98 78.22 1,115,405 -2.39(-2.96%)
Mar 01, 2017 79.78 81.18 79.55 80.61 1,127,949 +0.37(+0.46%)
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%)
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.