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 29, 2016 101.82 103.09 101.36 102.72 879,686 +0.95(+0.94%)
Jul 28, 2016 103.67 103.67 101.08 101.76 1,224,977 +0.63(+0.62%)
Jul 27, 2016 99.74 101.89 97.82 101.14 1,014,026 +1.83(+1.85%)
Jul 26, 2016 99.14 99.80 98.21 99.30 786,575 +1.53(+1.56%)
Jul 25, 2016 100.03 100.03 96.71 97.77 1,843,746 -3.42(-3.38%)
Jul 22, 2016 100.86 101.60 100.61 101.20 747,020 +0.58(+0.57%)
Jul 21, 2016 99.14 101.14 98.73 100.62 959,092 +1.90(+1.93%)
Jul 20, 2016 100.10 100.44 98.39 98.72 1,013,859 -3.62(-3.53%)
Jul 19, 2016 102.68 103.00 101.97 102.33 640,429 -0.78(-0.75%)
Jul 18, 2016 102.41 103.19 101.53 103.11 1,044,132 +0.84(+0.82%)
Jul 15, 2016 101.12 102.98 101.00 102.27 1,177,503 -1.57(-1.51%)
Jul 14, 2016 102.97 104.74 102.07 103.84 1,246,848 -1.22(-1.16%)
Jul 13, 2016 105.35 105.74 103.97 105.07 1,172,813 +1.88(+1.82%)
Jul 12, 2016 105.68 105.97 103.04 103.19 1,701,522 -4.75(-4.40%)
Jul 11, 2016 106.25 108.30 105.60 107.94 1,088,387 +1.11(+1.04%)
Jul 08, 2016 104.00 107.10 104.00 106.83 1,417,644 +2.83(+2.72%)
Jul 07, 2016 107.76 107.77 103.56 104.00 2,626,833 -2.96(-2.77%)
Jul 05, 2016 106.23 107.41 103.60 106.96 2,724,974 +4.25(+4.13%)
Jul 01, 2016 102.34 102.72 102.72 102.72 1,883,634 +4.86(+4.97%)
Jun 30, 2016 97.44 97.93 95.75 97.85 1,804,457 +3.83(+4.07%)
Jun 29, 2016 93.00 95.30 92.31 94.03 1,246,338 +1.87(+2.03%)
Jun 28, 2016 91.69 93.25 91.40 92.16 1,401,358 -1.21(-1.29%)
Jun 27, 2016 92.38 94.91 91.07 93.36 3,022,919 +5.00(+5.66%)
Jun 24, 2016 92.21 92.21 86.75 88.36 1,918,571 +5.48(+6.61%)
Jun 23, 2016 83.21 83.77 82.48 82.88 480,102 -0.32(-0.39%)
Jun 22, 2016 82.32 83.38 81.99 83.21 823,956 +1.00(+1.22%)
Jun 21, 2016 82.33 83.14 81.88 82.20 654,070 -1.32(-1.58%)
Jun 20, 2016 81.71 83.90 81.66 83.52 948,010 +0.66(+0.80%)
Jun 17, 2016 83.06 83.52 81.79 82.86 1,948,414 +0.27(+0.33%)
Jun 16, 2016 85.48 85.72 82.01 82.59 1,601,989 -1.14(-1.37%)
Jun 15, 2016 81.73 84.06 81.40 83.73 1,093,058 +3.12(+3.87%)
Jun 14, 2016 82.44 82.53 79.90 80.61 1,215,052 -2.06(-2.49%)
Jun 13, 2016 83.67 84.67 81.96 82.67 1,137,998 -0.06(-0.07%)
Jun 10, 2016 84.02 84.82 82.04 82.73 1,264,450 -1.21(-1.45%)
Jun 09, 2016 82.78 84.20 82.50 83.95 873,908 +1.14(+1.37%)
Jun 08, 2016 82.08 83.62 82.06 82.81 1,180,127 +3.59(+4.53%)
Jun 07, 2016 79.48 80.41 79.03 79.22 663,665 -1.24(-1.54%)
Jun 06, 2016 80.09 80.68 79.06 80.46 1,165,383 +0.10(+0.12%)
Jun 03, 2016 78.08 80.64 78.04 80.37 1,502,162 +6.25(+8.44%)
Jun 02, 2016 73.76 74.57 73.31 74.11 759,746 +0.15(+0.20%)
Jun 01, 2016 74.58 75.51 73.04 73.97 771,268 +0.33(+0.45%)
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%)
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.