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 (%)
May 31, 2016 72.92 74.59 72.75 73.63 939,255 +0.70(+0.96%)
May 27, 2016 73.87 72.93 72.93 72.93 1,061,526 -2.26(-3.01%)
May 26, 2016 76.39 76.59 74.45 75.20 608,425 +0.15(+0.21%)
May 25, 2016 73.28 75.42 72.32 75.04 863,483 +1.01(+1.37%)
May 24, 2016 76.54 76.73 73.93 74.03 1,446,258 -2.89(-3.76%)
May 23, 2016 76.38 77.97 76.21 76.92 689,503 -1.05(-1.34%)
May 20, 2016 78.36 78.77 76.14 77.97 1,632,290 +0.87(+1.13%)
May 19, 2016 74.63 77.32 74.36 77.09 1,138,498 +0.65(+0.86%)
May 18, 2016 79.32 80.15 76.13 76.44 1,249,105 -3.67(-4.59%)
May 17, 2016 79.34 80.74 79.00 80.11 849,036 +0.69(+0.87%)
May 16, 2016 78.74 79.50 78.30 79.42 1,035,104 +2.31(+3.00%)
May 13, 2016 77.09 77.57 76.44 77.11 1,025,026 -0.39(-0.51%)
May 12, 2016 79.02 79.85 77.28 77.50 742,061 -0.96(-1.22%)
May 11, 2016 77.62 78.85 76.48 78.46 1,207,641 +2.17(+2.85%)
May 10, 2016 74.95 76.58 74.25 76.29 757,779 +1.78(+2.39%)
May 09, 2016 75.10 75.66 74.20 74.51 946,104 -3.57(-4.57%)
May 06, 2016 76.13 78.64 75.78 78.08 1,826,910 +4.12(+5.57%)
May 05, 2016 73.76 74.75 72.93 73.96 1,728,386 -0.49(-0.66%)
May 04, 2016 77.78 78.24 73.61 74.45 3,013,073 -9.05(-10.84%)
May 03, 2016 85.55 86.11 83.25 83.50 1,197,416 -3.51(-4.03%)
May 02, 2016 88.41 88.69 86.26 87.01 908,538 -0.72(-0.82%)
Apr 29, 2016 84.66 87.74 84.61 87.73 1,843,415 +4.64(+5.58%)
Apr 28, 2016 81.44 83.55 81.32 83.09 1,034,092 +1.64(+2.01%)
Apr 27, 2016 80.81 81.74 79.57 81.45 673,149 +0.62(+0.77%)
Apr 26, 2016 80.25 80.96 79.85 80.83 617,535 +1.05(+1.31%)
Apr 25, 2016 80.65 81.46 79.38 79.78 845,448 -1.63(-2.01%)
Apr 22, 2016 81.85 82.64 81.15 81.42 1,157,732 -0.74(-0.90%)
Apr 21, 2016 82.18 82.31 80.45 82.16 1,168,710 +1.16(+1.43%)
Apr 20, 2016 82.79 83.72 80.64 81.00 1,195,390 -3.12(-3.70%)
Apr 19, 2016 83.15 84.65 82.97 84.11 1,057,620 +2.89(+3.56%)
Apr 18, 2016 81.90 82.39 80.74 81.22 651,228 -1.29(-1.57%)
Apr 15, 2016 81.27 82.80 80.61 82.51 778,898 +2.02(+2.50%)
Apr 14, 2016 81.64 81.81 79.68 80.50 1,057,183 -2.08(-2.52%)
Apr 13, 2016 85.07 85.07 82.41 82.58 936,704 -2.94(-3.44%)
Apr 12, 2016 85.49 86.12 84.50 85.52 1,253,465 +1.51(+1.80%)
Apr 11, 2016 82.11 84.22 81.99 84.01 1,271,342 +1.89(+2.31%)
Apr 08, 2016 80.71 82.78 80.63 82.11 860,512 +1.43(+1.77%)
Apr 07, 2016 80.31 81.20 80.00 80.68 1,194,865 +1.91(+2.43%)
Apr 06, 2016 77.61 79.03 77.57 78.77 857,680 +0.17(+0.22%)
Apr 05, 2016 78.26 78.78 77.33 78.60 726,083 +1.61(+2.10%)
Apr 04, 2016 78.22 78.35 76.77 76.98 778,120 -2.05(-2.60%)
Apr 01, 2016 76.90 79.07 76.81 79.03 616,884 -0.24(-0.30%)
Mar 31, 2016 80.18 80.38 79.16 79.27 585,424 -0.11(-0.14%)
Mar 30, 2016 79.85 80.00 78.40 79.38 928,535 -1.89(-2.32%)
Mar 29, 2016 78.29 81.72 77.73 81.27 1,184,011 +2.87(+3.66%)
Mar 28, 2016 79.11 79.24 77.35 78.39 439,868 -0.25(-0.32%)
Mar 24, 2016 78.26 78.65 78.65 78.65 753,698 +1.40(+1.81%)
Mar 23, 2016 78.13 78.86 76.68 77.25 1,523,328 -3.71(-4.58%)
Mar 22, 2016 81.89 82.50 80.45 80.96 827,522 +0.57(+0.71%)
Mar 21, 2016 80.73 81.15 79.65 80.39 876,414 -1.19(-1.46%)
Mar 18, 2016 82.20 82.96 81.39 81.58 1,334,187 -0.08(-0.10%)
Mar 17, 2016 82.45 84.23 81.23 81.66 1,769,135 +1.53(+1.91%)
Mar 16, 2016 77.09 80.18 75.06 80.13 1,560,965 +2.34(+3.01%)
Mar 15, 2016 76.76 77.86 75.97 77.79 750,461 +1.46(+1.91%)
Mar 14, 2016 78.00 78.26 76.32 76.34 947,981 -1.78(-2.27%)
Mar 11, 2016 79.06 79.79 77.77 78.11 898,144 -1.33(-1.67%)
Mar 10, 2016 77.85 80.26 77.72 79.44 1,093,267 +2.02(+2.61%)
Mar 09, 2016 75.50 78.24 75.29 77.42 988,308 +0.51(+0.66%)
Mar 08, 2016 78.81 78.89 76.68 76.91 965,737 -2.18(-2.75%)
Mar 07, 2016 77.99 79.98 77.91 79.08 1,342,672 +0.21(+0.26%)
Mar 04, 2016 79.97 81.64 78.48 78.88 1,729,504 +0.94(+1.21%)
Mar 03, 2016 77.32 78.42 76.97 77.93 1,101,419 +1.14(+1.48%)
Mar 02, 2016 75.78 77.18 75.69 76.80 902,591 +0.74(+0.97%)
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.