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, 2017 82.47 84.92 82.40 84.12 902,592 +2.27(+2.77%)
May 30, 2017 81.11 82.16 80.91 81.85 432,868 -0.17(-0.21%)
May 26, 2017 82.15 82.69 81.55 82.02 449,575 -0.13(-0.16%)
May 25, 2017 81.61 82.31 81.28 82.15 499,178 -0.56(-0.68%)
May 24, 2017 81.88 82.75 80.95 82.71 684,038 +0.27(+0.32%)
May 23, 2017 84.31 84.64 82.27 82.44 631,768 -2.05(-2.42%)
May 22, 2017 84.66 85.10 84.41 84.49 401,050 +0.22(+0.26%)
May 19, 2017 84.92 84.93 83.79 84.27 751,541 +0.70(+0.84%)
May 18, 2017 85.49 85.49 83.36 83.57 1,227,937 -2.19(-2.55%)
May 17, 2017 85.23 86.20 85.02 85.76 1,925,543 +2.26(+2.71%)
May 16, 2017 82.86 83.84 82.67 83.50 476,106 +1.01(+1.23%)
May 15, 2017 83.01 83.14 81.91 82.49 556,214 -0.16(-0.19%)
May 12, 2017 82.43 82.93 82.19 82.65 808,526 +0.92(+1.13%)
May 11, 2017 80.68 81.80 80.40 81.72 1,117,046 +2.55(+3.22%)
May 10, 2017 79.33 79.74 78.76 79.17 585,271 +0.43(+0.54%)
May 09, 2017 78.15 78.89 77.68 78.75 955,272 -0.14(-0.18%)
May 08, 2017 78.16 79.05 77.78 78.89 940,890 +0.04(+0.04%)
May 05, 2017 76.72 79.39 76.49 78.85 1,444,511 +3.48(+4.61%)
May 04, 2017 75.47 76.03 74.24 75.38 1,190,436 +0.21(+0.28%)
May 03, 2017 76.07 76.86 74.96 75.16 960,696 -0.83(-1.10%)
May 02, 2017 75.79 76.32 75.66 76.00 814,961 -0.14(-0.19%)
May 01, 2017 77.43 77.66 75.53 76.14 721,450 -1.86(-2.39%)
Apr 28, 2017 76.96 78.18 76.96 78.00 908,769 +1.20(+1.56%)
Apr 27, 2017 77.58 77.64 76.45 76.80 940,631 -0.66(-0.85%)
Apr 26, 2017 76.68 77.61 75.88 77.46 1,002,316 +0.42(+0.54%)
Apr 25, 2017 77.84 78.36 76.42 77.04 1,221,453 -1.52(-1.93%)
Apr 24, 2017 78.47 79.07 77.97 78.56 798,120 -1.76(-2.20%)
Apr 21, 2017 79.83 80.60 79.51 80.32 884,767 -0.02(-0.02%)
Apr 20, 2017 80.22 80.63 79.85 80.34 656,238 -0.16(-0.20%)
Apr 19, 2017 82.24 82.34 79.79 80.50 995,824 -2.67(-3.21%)
Apr 18, 2017 83.91 84.01 82.88 83.17 865,682 +0.28(+0.34%)
Apr 17, 2017 83.08 83.59 82.59 82.89 397,343 -0.35(-0.43%)
Apr 13, 2017 83.59 84.13 82.56 83.24 825,673 +0.32(+0.38%)
Apr 12, 2017 82.98 83.09 81.64 82.92 801,633 -0.25(-0.30%)
Apr 11, 2017 82.32 83.91 82.18 83.17 1,291,944 +3.24(+4.05%)
Apr 10, 2017 79.76 80.38 79.23 79.93 556,034 -0.40(-0.50%)
Apr 07, 2017 80.53 81.49 79.61 80.33 909,087 +1.21(+1.52%)
Apr 06, 2017 78.86 79.41 78.60 79.13 449,924 +0.10(+0.12%)
Apr 05, 2017 78.61 79.50 77.62 79.03 665,564 -0.21(-0.27%)
Apr 04, 2017 79.23 79.40 78.60 79.24 525,272 +1.37(+1.76%)
Apr 03, 2017 76.98 78.17 76.88 77.87 586,932 +0.50(+0.64%)
Mar 31, 2017 76.48 77.99 76.15 77.37 610,960 +0.77(+1.01%)
Mar 30, 2017 77.14 77.64 76.51 76.60 499,990 -1.13(-1.45%)
Mar 29, 2017 77.79 78.13 77.43 77.73 664,055 -1.23(-1.56%)
Mar 28, 2017 79.72 79.84 78.33 78.96 841,580 -0.96(-1.20%)
Mar 27, 2017 80.90 81.00 79.59 79.92 561,209 +0.96(+1.21%)
Mar 24, 2017 78.97 79.56 78.82 78.96 468,398 -0.14(-0.18%)
Mar 23, 2017 80.11 80.61 78.37 79.10 827,929 -1.42(-1.76%)
Mar 22, 2017 80.45 80.89 80.11 80.52 759,753 +0.74(+0.93%)
Mar 21, 2017 79.53 80.56 79.41 79.77 758,440 +0.51(+0.65%)
Mar 20, 2017 78.16 79.44 77.84 79.26 908,687 +1.77(+2.29%)
Mar 17, 2017 77.61 78.09 76.98 77.49 1,321,153 -0.41(-0.52%)
Mar 16, 2017 79.65 80.16 77.61 77.89 1,201,401 +0.53(+0.69%)
Mar 15, 2017 74.34 77.68 73.76 77.36 1,268,385 +3.58(+4.85%)
Mar 14, 2017 74.82 75.35 73.46 73.79 781,009 -0.96(-1.29%)
Mar 13, 2017 74.69 74.92 74.08 74.75 851,205 +0.17(+0.22%)
Mar 10, 2017 73.45 75.02 72.90 74.58 1,190,608 +0.74(+1.00%)
Mar 09, 2017 74.02 74.70 73.47 73.85 1,309,543 -1.13(-1.51%)
Mar 08, 2017 74.55 75.69 74.25 74.98 1,259,886 -1.50(-1.96%)
Mar 07, 2017 77.01 77.03 76.04 76.48 1,133,035 -1.50(-1.92%)
Mar 06, 2017 78.73 78.92 77.29 77.98 1,039,163 -1.66(-2.08%)
Mar 03, 2017 80.26 78.09 79.63 1,047,186 +1.28(+1.63%)
Mar 02, 2017 79.55 79.84 78.11 78.35 1,113,567 -2.39(-2.96%)
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.