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 (%)
Oct 31, 2014 50.08 50.69 49.50 49.68 2,688,023 -1.32(-2.59%)
Oct 30, 2014 52.93 52.94 50.97 51.00 2,520,006 -3.00(-5.55%)
Oct 29, 2014 55.80 56.21 53.91 54.00 1,177,172 -1.43(-2.57%)
Oct 28, 2014 55.09 55.59 54.59 55.42 598,303 +1.40(+2.59%)
Oct 27, 2014 54.52 55.21 53.98 54.02 848,143 -1.19(-2.15%)
Oct 24, 2014 55.92 55.95 54.71 55.21 1,163,077 -1.58(-2.78%)
Oct 23, 2014 56.23 57.26 55.54 56.79 926,725 +0.09(+0.17%)
Oct 22, 2014 57.49 57.52 56.67 56.70 802,137 -1.76(-3.01%)
Oct 21, 2014 59.15 59.62 58.28 58.45 426,320 -0.05(-0.09%)
Oct 20, 2014 58.03 58.65 57.52 58.51 601,720 +1.38(+2.42%)
Oct 17, 2014 59.35 59.35 57.07 57.12 998,320 -1.95(-3.29%)
Oct 16, 2014 59.02 60.33 58.78 59.07 1,019,117 -0.73(-1.21%)
Oct 15, 2014 58.89 60.25 58.85 59.79 1,764,122 +0.82(+1.39%)
Oct 14, 2014 59.18 59.82 58.80 58.98 884,535 +0.32(+0.55%)
Oct 13, 2014 59.53 60.52 58.61 58.65 1,169,928 +2.07(+3.65%)
Oct 10, 2014 57.56 58.98 56.34 56.59 1,203,849 -2.04(-3.48%)
Oct 09, 2014 59.71 60.08 57.62 58.63 1,878,055 -0.86(-1.45%)
Oct 08, 2014 56.55 59.85 55.01 59.49 1,815,688 +3.31(+5.89%)
Oct 07, 2014 58.12 58.19 56.06 56.18 1,044,734 -1.20(-2.10%)
Oct 06, 2014 56.72 57.52 56.36 57.38 891,149 +1.31(+2.33%)
Oct 03, 2014 55.90 56.48 55.48 56.07 2,294,741 -1.61(-2.80%)
Oct 02, 2014 57.44 58.38 57.18 57.69 1,587,610 +0.37(+0.64%)
Oct 01, 2014 57.56 58.23 57.18 57.32 1,255,697 -0.37(-0.64%)
Sep 30, 2014 57.87 58.45 57.48 57.69 741,434 -0.48(-0.82%)
Sep 29, 2014 58.75 58.99 58.15 58.16 600,729 -0.09(-0.15%)
Sep 26, 2014 58.88 58.92 57.96 58.25 964,748 -1.05(-1.77%)
Sep 25, 2014 58.41 59.56 57.97 59.30 996,374 -0.42(-0.70%)
Sep 24, 2014 60.85 60.89 59.52 59.72 1,107,391 -1.17(-1.92%)
Sep 23, 2014 60.22 61.15 60.04 60.89 1,000,967 +1.63(+2.75%)
Sep 22, 2014 60.24 60.32 59.27 59.26 894,356 -0.87(-1.45%)
Sep 19, 2014 61.64 61.65 59.95 60.13 1,693,606 -1.80(-2.91%)
Sep 18, 2014 62.39 62.51 61.58 61.93 730,818 -0.42(-0.67%)
Sep 17, 2014 63.67 63.78 62.21 62.35 745,477 -1.50(-2.35%)
Sep 16, 2014 63.40 64.41 62.88 63.85 1,190,419 -0.49(-0.77%)
Sep 15, 2014 64.63 64.72 63.89 64.34 692,957 +0.00(+0.00%)
Sep 12, 2014 64.54 64.79 63.98 64.34 726,485 -1.08(-1.64%)
Sep 11, 2014 64.54 65.55 64.30 65.42 807,996 +0.46(+0.71%)
Sep 10, 2014 65.01 65.43 64.64 64.96 543,227 -0.52(-0.80%)
Sep 09, 2014 64.08 65.86 64.00 65.48 931,399 +0.63(+0.97%)
Sep 08, 2014 65.78 65.87 64.45 64.85 943,248 -1.96(-2.94%)
Sep 05, 2014 66.72 66.88 65.74 66.81 820,838 -0.44(-0.66%)
Sep 04, 2014 69.29 69.61 67.01 67.25 703,836 -2.11(-3.04%)
Sep 03, 2014 69.40 69.78 69.29 69.36 513,163 -0.59(-0.84%)
Sep 02, 2014 70.88 71.12 69.88 69.95 710,356 -1.87(-2.60%)
Aug 29, 2014 70.92 71.82 71.82 71.82 424,733 +0.96(+1.35%)
Aug 28, 2014 70.96 71.48 70.70 70.86 454,474 +0.57(+0.81%)
Aug 27, 2014 70.36 70.41 69.80 70.29 398,299 +0.63(+0.90%)
Aug 26, 2014 69.30 69.98 68.98 69.67 799,622 +0.89(+1.29%)
Aug 25, 2014 69.02 69.02 68.24 68.78 372,896 -0.34(-0.49%)
Aug 22, 2014 69.17 69.37 68.80 69.12 492,021 -0.38(-0.55%)
Aug 21, 2014 69.67 70.05 69.03 69.50 948,862 -1.49(-2.10%)
Aug 20, 2014 71.17 71.69 70.66 71.00 331,005 -0.27(-0.38%)
Aug 19, 2014 71.87 71.87 71.12 71.27 395,626 -0.84(-1.16%)
Aug 18, 2014 71.91 72.15 71.49 72.10 375,284 -0.01(-0.01%)
Aug 15, 2014 71.55 72.39 71.28 72.11 633,943 -0.35(-0.48%)
Aug 14, 2014 72.78 73.51 72.10 72.46 469,210 -0.17(-0.23%)
Aug 13, 2014 73.24 73.27 72.42 72.63 440,653 -0.44(-0.61%)
Aug 12, 2014 72.79 73.58 72.52 73.08 581,321 +0.20(+0.28%)
Aug 11, 2014 72.56 73.09 72.43 72.87 463,061 +0.59(+0.81%)
Aug 08, 2014 72.10 73.38 72.03 72.28 587,154 -0.30(-0.41%)
Aug 07, 2014 73.07 73.29 72.15 72.58 768,450 -0.98(-1.33%)
Aug 06, 2014 73.36 74.09 73.36 73.56 624,926 +0.76(+1.04%)
Aug 05, 2014 72.62 73.14 71.71 72.80 474,252 +0.17(+0.23%)
Aug 04, 2014 72.73 73.13 72.03 72.63 472,923 -0.55(-0.76%)
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.