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 (%)
Jul 31, 2013 61.06 63.64 60.89 62.68 1,391,918 +1.16(+1.88%)
Jul 30, 2013 61.74 62.23 61.18 61.52 0 -0.40(-0.64%)
Jul 29, 2013 62.20 62.90 61.60 61.92 0 +0.05(+0.08%)
Jul 26, 2013 60.49 61.87 59.93 61.87 0 +1.34(+2.22%)
Jul 25, 2013 60.30 61.52 60.23 60.52 0 -0.01(-0.01%)
Jul 24, 2013 62.11 62.31 59.54 60.53 1,265,110 -2.17(-3.46%)
Jul 23, 2013 62.53 63.26 61.82 62.70 1,529,186 +0.57(+0.91%)
Jul 22, 2013 60.74 62.95 59.35 62.14 1,850,491 +2.78(+4.69%)
Jul 19, 2013 57.96 59.38 57.88 59.35 1,460,260 +2.68(+4.74%)
Jul 18, 2013 57.06 57.71 56.59 56.67 1,324,745 -0.25(-0.44%)
Jul 17, 2013 58.52 58.89 56.73 56.92 1,484,016 -1.32(-2.26%)
Jul 16, 2013 55.70 58.31 55.68 58.24 1,489,085 +3.69(+6.76%)
Jul 15, 2013 55.13 55.49 54.19 54.55 1,008,234 -1.36(-2.43%)
Jul 12, 2013 55.92 56.48 55.30 55.91 0 -1.38(-2.40%)
Jul 11, 2013 55.23 57.38 54.90 57.28 0 +6.06(+11.83%)
Jul 10, 2013 51.86 52.04 50.78 51.22 1,044,997 -1.08(-2.07%)
Jul 09, 2013 53.14 53.37 51.64 52.30 0 +0.72(+1.39%)
Jul 08, 2013 52.18 52.64 51.39 51.59 886,333 -0.63(-1.21%)
Jul 05, 2013 52.27 52.36 50.99 52.22 0 -2.18(-4.00%)
Jul 03, 2013 53.77 54.62 53.32 54.40 0 +1.49(+2.81%)
Jul 02, 2013 53.48 53.82 52.11 52.91 1,087,416 -1.21(-2.23%)
Jul 01, 2013 53.86 54.53 53.06 54.12 1,303,544 +0.11(+0.20%)
Jun 28, 2013 51.19 54.83 51.01 54.01 2,216,790 +1.65(+3.16%)
Jun 27, 2013 52.04 53.00 51.69 52.35 0 +1.32(+2.58%)
Jun 26, 2013 51.59 52.19 51.00 51.04 1,647,481 -2.74(-5.10%)
Jun 25, 2013 53.07 54.87 52.52 53.78 1,377,103 +0.62(+1.16%)
Jun 24, 2013 54.07 54.33 52.65 53.16 1,686,665 -3.13(-5.56%)
Jun 21, 2013 55.73 56.92 54.45 56.30 2,557,730 +0.88(+1.59%)
Jun 20, 2013 56.96 57.23 54.84 55.42 1,529,603 -3.85(-6.49%)
Jun 19, 2013 60.82 61.65 59.07 59.27 984,738 -2.01(-3.28%)
Jun 18, 2013 62.08 62.28 61.18 61.27 0 -1.84(-2.91%)
Jun 17, 2013 63.50 63.91 62.43 63.11 0 -0.46(-0.73%)
Jun 14, 2013 64.24 64.90 63.46 63.58 0 -0.13(-0.20%)
Jun 13, 2013 63.51 63.84 62.77 63.71 772,381 +0.08(+0.13%)
Jun 12, 2013 63.66 64.17 63.25 63.62 664,073 -0.04(-0.07%)
Jun 11, 2013 63.77 65.31 63.56 63.66 974,785 -1.81(-2.76%)
Jun 10, 2013 65.80 66.26 65.11 65.47 0 +0.24(+0.36%)
Jun 07, 2013 65.88 66.53 65.02 65.23 0 -1.50(-2.25%)
Jun 06, 2013 65.43 67.01 64.84 66.73 0 +1.09(+1.66%)
Jun 05, 2013 65.30 66.45 64.99 65.65 567,927 -0.49(-0.74%)
Jun 04, 2013 67.20 67.33 65.33 66.14 0 -1.60(-2.37%)
Jun 03, 2013 66.25 67.93 65.65 67.74 820,093 +1.59(+2.41%)
May 31, 2013 67.88 67.92 65.75 66.14 1,314,340 -0.78(-1.17%)
May 30, 2013 65.80 67.17 65.44 66.93 1,513,529 +2.95(+4.60%)
May 29, 2013 62.63 64.14 62.45 63.98 1,075,602 +2.75(+4.49%)
May 28, 2013 62.62 63.11 60.65 61.24 828,352 -0.85(-1.37%)
May 24, 2013 63.43 64.07 61.50 62.08 0 -1.85(-2.90%)
May 23, 2013 63.52 64.41 63.40 63.94 1,042,403 +1.34(+2.15%)
May 22, 2013 63.59 65.34 61.87 62.59 0 +0.25(+0.40%)
May 21, 2013 61.67 63.43 61.40 62.34 1,295,857 -0.12(-0.19%)
May 20, 2013 59.97 62.71 59.52 62.46 1,306,772 +2.48(+4.14%)
May 17, 2013 61.27 61.28 59.95 59.98 0 -2.22(-3.58%)
May 16, 2013 60.16 63.28 60.09 62.20 1,094,994 +1.78(+2.94%)
May 15, 2013 61.34 61.92 60.42 60.42 912,049 -3.87(-6.02%)
May 13, 2013 65.57 65.73 64.16 64.29 657,659 -1.69(-2.56%)
May 10, 2013 65.51 66.06 64.21 65.98 0 -1.37(-2.03%)
May 09, 2013 66.49 68.42 66.35 67.34 1,018,415 -0.23(-0.34%)
May 08, 2013 66.09 67.58 65.66 67.57 900,283 +2.42(+3.71%)
May 07, 2013 64.62 65.36 64.06 65.15 1,127,559 -0.54(-0.83%)
May 06, 2013 65.98 66.25 65.45 65.70 637,382 +0.13(+0.19%)
May 03, 2013 66.37 66.62 65.50 65.57 0 -0.22(-0.33%)
May 02, 2013 65.86 66.74 65.45 65.79 0 -0.41(-0.62%)
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.