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 (%)
Sep 29, 2017 87.29 87.53 86.53 86.56 364,291 -0.73(-0.83%)
Sep 28, 2017 86.90 87.78 86.75 87.28 533,049 +0.54(+0.62%)
Sep 27, 2017 86.58 87.15 86.47 86.74 438,690 -1.51(-1.71%)
Sep 26, 2017 89.28 89.57 88.04 88.25 361,784 -2.21(-2.44%)
Sep 25, 2017 88.23 90.51 88.11 90.45 579,869 +1.69(+1.91%)
Sep 22, 2017 88.42 89.15 87.96 88.76 525,747 +1.55(+1.78%)
Sep 21, 2017 86.80 88.18 86.72 87.21 406,765 -0.48(-0.55%)
Sep 20, 2017 89.41 90.23 86.87 87.69 902,291 -1.68(-1.88%)
Sep 19, 2017 89.09 89.61 88.86 89.37 259,739 +0.14(+0.16%)
Sep 18, 2017 89.57 89.75 88.77 89.23 569,321 -1.68(-1.84%)
Sep 15, 2017 91.23 91.62 90.84 90.91 659,352 -0.05(-0.06%)
Sep 14, 2017 89.96 91.47 89.81 90.96 488,803 +0.66(+0.73%)
Sep 13, 2017 91.33 91.52 89.98 90.30 458,453 -1.30(-1.42%)
Sep 12, 2017 91.80 92.10 90.84 91.61 637,178 -0.80(-0.86%)
Sep 11, 2017 93.21 93.98 92.29 92.40 667,284 -2.71(-2.85%)
Sep 08, 2017 95.48 95.60 94.27 95.12 596,035 -0.51(-0.54%)
Sep 07, 2017 93.96 95.98 93.48 95.63 1,003,405 +3.53(+3.83%)
Sep 06, 2017 93.29 93.32 91.64 92.10 512,434 -1.37(-1.47%)
Sep 05, 2017 92.68 93.56 92.48 93.48 732,088 +2.30(+2.53%)
Sep 01, 2017 91.78 91.81 90.30 91.17 379,466 +0.34(+0.37%)
Aug 31, 2017 90.25 90.96 89.91 90.84 674,662 +0.54(+0.60%)
Aug 30, 2017 90.04 90.71 89.88 90.30 577,720 -0.06(-0.07%)
Aug 29, 2017 91.24 91.85 89.54 90.36 1,155,466 +1.80(+2.03%)
Aug 28, 2017 86.79 88.62 86.63 88.56 781,952 +2.37(+2.75%)
Aug 25, 2017 86.07 86.54 85.40 86.19 569,463 -0.20(-0.24%)
Aug 24, 2017 86.34 86.71 86.09 86.39 531,058 +0.35(+0.41%)
Aug 23, 2017 85.84 86.24 85.49 86.04 517,051 +0.25(+0.29%)
Aug 22, 2017 85.90 86.01 85.25 85.79 457,494 +0.35(+0.40%)
Aug 21, 2017 85.19 85.67 84.94 85.44 352,887 +0.59(+0.70%)
Aug 18, 2017 85.58 86.03 84.55 84.85 648,888 +0.12(+0.14%)
Aug 17, 2017 84.93 85.55 84.40 84.73 629,243 +0.90(+1.08%)
Aug 16, 2017 82.16 84.31 82.00 83.83 778,705 +1.18(+1.43%)
Aug 15, 2017 82.25 82.77 81.74 82.65 1,046,627 -2.50(-2.93%)
Aug 14, 2017 85.25 85.73 84.77 85.15 441,340 -1.59(-1.84%)
Aug 11, 2017 86.00 86.75 85.70 86.74 655,273 +0.89(+1.04%)
Aug 10, 2017 85.22 85.98 85.07 85.85 879,647 +1.19(+1.40%)
Aug 09, 2017 85.63 86.05 84.41 84.66 1,236,800 +1.91(+2.31%)
Aug 08, 2017 83.23 83.43 82.08 82.75 528,116 -0.24(-0.29%)
Aug 07, 2017 82.75 83.94 82.69 82.99 411,221 -0.42(-0.50%)
Aug 04, 2017 83.80 81.96 83.41 795,507 -0.82(-0.98%)
Aug 03, 2017 84.04 85.47 83.72 84.23 967,095 +2.16(+2.63%)
Aug 02, 2017 81.86 82.72 81.70 82.07 902,412 -0.41(-0.49%)
Aug 01, 2017 82.19 83.06 81.94 82.48 351,612 +0.16(+0.19%)
Jul 31, 2017 82.79 82.07 82.32 386,141 +0.19(+0.24%)
Jul 28, 2017 80.90 82.29 80.89 82.12 564,548 +0.71(+0.87%)
Jul 27, 2017 82.37 82.48 80.51 81.41 870,250 -0.15(-0.18%)
Jul 26, 2017 80.06 82.15 79.81 81.56 884,507 +1.84(+2.31%)
Jul 25, 2017 79.51 80.25 79.29 79.72 882,953 +0.72(+0.91%)
Jul 24, 2017 79.77 79.92 78.76 79.00 593,474 -1.18(-1.47%)
Jul 21, 2017 80.94 80.98 79.87 80.18 660,952 -0.04(-0.06%)
Jul 20, 2017 79.91 80.54 79.47 80.23 491,850 -0.22(-0.28%)
Jul 19, 2017 80.47 80.69 79.80 80.45 353,465 +0.16(+0.20%)
Jul 18, 2017 81.01 81.08 80.10 80.29 516,584 +0.50(+0.62%)
Jul 17, 2017 80.69 80.82 79.65 79.79 620,249 +0.60(+0.76%)
Jul 14, 2017 79.82 80.00 79.11 79.19 593,647 +1.64(+2.11%)
Jul 13, 2017 78.53 78.73 77.33 77.55 482,086 -0.86(-1.10%)
Jul 12, 2017 79.17 79.27 78.10 78.41 621,786 +0.48(+0.61%)
Jul 11, 2017 77.35 78.06 76.76 77.93 586,286 +0.58(+0.76%)
Jul 10, 2017 76.12 77.63 75.79 77.35 682,134 +1.27(+1.66%)
Jul 07, 2017 76.63 76.71 75.74 76.08 852,199 -1.30(-1.68%)
Jul 06, 2017 77.95 78.02 77.06 77.38 970,934 -1.34(-1.70%)
Jul 05, 2017 77.01 78.91 76.96 78.72 675,154 +1.55(+2.01%)
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.