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 (%)
Jan 31, 2014 58.28 58.66 57.73 58.31 832,508 +0.47(+0.80%)
Jan 30, 2014 57.95 58.19 57.55 57.84 644,875 -1.85(-3.10%)
Jan 29, 2014 58.28 59.70 58.24 59.69 1,081,842 +2.12(+3.69%)
Jan 28, 2014 57.66 57.90 56.86 57.57 770,687 +0.20(+0.35%)
Jan 27, 2014 58.81 58.90 57.23 57.37 810,112 -1.96(-3.31%)
Jan 24, 2014 60.08 60.51 58.34 59.33 1,436,652 +0.59(+1.01%)
Jan 23, 2014 58.51 59.37 58.46 58.74 915,609 +1.59(+2.78%)
Jan 22, 2014 57.79 57.95 56.83 57.15 963,514 -0.40(-0.69%)
Jan 21, 2014 56.65 57.82 56.10 57.55 1,409,810 +2.27(+4.10%)
Jan 17, 2014 54.66 55.28 55.28 55.28 1,075,922 +1.14(+2.11%)
Jan 16, 2014 53.52 54.16 53.36 54.13 643,447 +1.43(+2.71%)
Jan 15, 2014 53.18 52.75 51.53 52.70 765,698 -0.47(-0.89%)
Jan 14, 2014 53.25 54.08 52.93 53.18 799,081 -0.73(-1.35%)
Jan 13, 2014 52.75 53.99 52.58 53.91 916,595 +1.80(+3.46%)
Jan 10, 2014 51.56 52.14 51.47 52.10 1,073,634 +1.93(+3.85%)
Jan 09, 2014 50.84 50.89 50.09 50.17 1,313,602 -1.66(-3.20%)
Jan 08, 2014 51.97 52.47 51.79 51.83 746,516 -0.75(-1.43%)
Jan 07, 2014 52.15 52.62 51.79 52.59 773,480 +0.21(+0.40%)
Jan 06, 2014 53.69 53.77 52.26 52.37 1,232,625 -1.29(-2.40%)
Jan 03, 2014 55.05 55.18 53.47 53.66 1,103,492 -1.55(-2.81%)
Jan 02, 2014 53.63 55.26 53.60 55.21 1,640,633 +2.06(+3.87%)
Dec 31, 2013 52.12 53.15 53.15 53.15 613,293 +1.01(+1.93%)
Dec 30, 2013 53.43 53.48 52.12 52.15 623,948 -1.13(-2.13%)
Dec 27, 2013 53.48 53.59 52.83 53.28 562,670 +0.34(+0.64%)
Dec 26, 2013 53.72 54.12 52.79 52.94 610,331 -0.16(-0.30%)
Dec 24, 2013 52.48 53.10 52.48 53.10 581,217 +0.83(+1.59%)
Dec 23, 2013 51.77 52.40 51.65 52.27 849,001 +0.48(+0.93%)
Dec 20, 2013 52.23 52.45 51.54 51.79 1,822,199 -1.41(-2.66%)
Dec 19, 2013 52.59 53.35 52.44 53.20 1,088,389 -0.41(-0.76%)
Dec 18, 2013 54.37 55.31 53.42 53.61 1,034,885 -0.45(-0.83%)
Dec 17, 2013 54.19 54.44 53.65 54.06 693,358 -0.40(-0.73%)
Dec 16, 2013 54.41 55.03 54.32 54.46 690,373 +0.23(+0.42%)
Dec 13, 2013 54.18 54.94 53.91 54.23 824,586 +0.23(+0.42%)
Dec 12, 2013 54.20 54.30 53.20 54.00 931,877 -1.26(-2.28%)
Dec 11, 2013 56.80 56.81 55.18 55.26 1,279,056 -2.25(-3.91%)
Dec 10, 2013 57.09 58.01 57.09 57.51 1,239,662 +1.95(+3.50%)
Dec 09, 2013 55.12 55.64 55.03 55.56 918,022 +0.19(+0.34%)
Dec 06, 2013 56.42 56.67 55.28 55.38 0 -0.18(-0.32%)
Dec 05, 2013 56.00 56.23 55.40 55.56 987,703 -1.46(-2.55%)
Dec 04, 2013 55.99 57.71 55.62 57.01 1,115,419 +1.51(+2.71%)
Dec 03, 2013 55.92 56.16 55.27 55.51 1,270,559 -1.44(-2.53%)
Dec 02, 2013 58.47 58.60 56.89 56.94 1,008,430 -2.93(-4.89%)
Nov 29, 2013 59.25 60.55 59.20 59.87 0 +1.50(+2.57%)
Nov 27, 2013 58.22 58.53 57.82 58.37 0 +0.79(+1.37%)
Nov 26, 2013 57.44 57.98 57.16 57.59 946,931 -0.89(-1.53%)
Nov 25, 2013 57.76 58.94 57.05 58.48 1,160,797 -0.68(-1.16%)
Nov 22, 2013 59.37 60.21 58.85 59.17 0 -0.54(-0.91%)
Nov 21, 2013 60.29 60.29 58.85 59.71 987,855 -0.68(-1.12%)
Nov 20, 2013 62.15 62.19 59.84 60.38 1,306,176 -2.34(-3.73%)
Nov 19, 2013 62.62 63.13 62.23 62.72 822,345 +1.15(+1.87%)
Nov 18, 2013 61.85 62.06 61.47 61.57 774,786 -0.35(-0.56%)
Nov 15, 2013 62.88 63.11 61.26 61.92 0 -0.19(-0.30%)
Nov 14, 2013 61.31 62.60 61.26 62.11 0 +0.35(+0.57%)
Nov 12, 2013 62.05 62.70 61.43 61.75 1,244,438 -2.30(-3.59%)
Nov 11, 2013 63.51 64.20 62.81 64.05 625,258 -0.74(-1.15%)
Nov 08, 2013 63.93 64.93 63.02 64.79 0 -0.47(-0.73%)
Nov 07, 2013 66.04 66.99 64.96 65.27 1,498,855 +2.52(+4.01%)
Nov 06, 2013 62.16 63.09 62.12 62.75 682,891 +0.63(+1.01%)
Nov 05, 2013 62.92 63.02 61.71 62.12 932,004 -0.11(-0.18%)
Nov 04, 2013 61.74 62.50 61.33 62.23 764,482 +1.83(+3.04%)
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.