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 (%)
Mar 29, 2018 75.69 75.69 75.69 0 +0.84(+1.12%)
Mar 28, 2018 74.95 75.33 74.52 74.85 452,303 -1.22(-1.60%)
Mar 27, 2018 77.17 77.23 75.79 76.07 561,152 -1.42(-1.83%)
Mar 26, 2018 77.75 78.09 77.27 77.49 609,884 +1.18(+1.55%)
Mar 23, 2018 75.69 76.99 75.24 76.31 1,203,351 +3.09(+4.22%)
Mar 22, 2018 73.79 74.14 73.15 73.22 695,032 -1.35(-1.80%)
Mar 21, 2018 73.87 75.04 73.14 74.56 685,004 +1.54(+2.12%)
Mar 20, 2018 73.06 73.43 72.59 73.02 528,537 -0.08(-0.11%)
Mar 19, 2018 73.26 73.57 72.40 73.10 660,453 -0.79(-1.07%)
Mar 16, 2018 73.60 73.99 73.18 73.89 1,507,158 +0.25(+0.34%)
Mar 15, 2018 74.37 74.81 73.60 73.64 538,685 -1.54(-2.05%)
Mar 14, 2018 75.55 74.86 75.18 476,611 +0.29(+0.39%)
Mar 13, 2018 75.29 75.58 74.63 74.89 612,175 +0.72(+0.97%)
Mar 12, 2018 73.45 74.55 73.16 74.17 673,556 +0.61(+0.83%)
Mar 09, 2018 73.94 74.53 73.26 73.56 451,119 -0.30(-0.41%)
Mar 08, 2018 73.34 73.90 72.85 73.86 455,866 +0.17(+0.23%)
Mar 07, 2018 73.13 73.69 385,807 -0.73(-0.98%)
Mar 06, 2018 74.30 75.17 74.07 74.42 518,638 +1.33(+1.82%)
Mar 05, 2018 72.08 73.41 71.99 73.09 490,063 +0.45(+0.62%)
Mar 02, 2018 72.71 73.81 72.40 72.63 687,426 +0.69(+0.96%)
Mar 01, 2018 70.81 72.27 70.27 71.94 916,415 +0.03(+0.04%)
Feb 28, 2018 71.98 72.74 71.60 71.92 1,083,447 -1.34(-1.83%)
Feb 27, 2018 74.46 74.48 73.04 73.26 813,753 -2.50(-3.29%)
Feb 26, 2018 75.96 76.12 75.11 75.75 495,599 +0.35(+0.46%)
Feb 23, 2018 74.79 75.51 74.55 75.41 559,456 -0.20(-0.26%)
Feb 22, 2018 75.45 76.12 75.24 75.60 408,835 -0.34(-0.44%)
Feb 21, 2018 76.19 77.75 75.72 75.94 698,823 +0.11(+0.14%)
Feb 20, 2018 76.20 76.58 75.65 75.83 545,547 -1.92(-2.48%)
Feb 16, 2018 77.76 77.76 77.76 0 -2.64(-3.29%)
Feb 15, 2018 80.23 81.06 79.18 80.40 1,132,162 +0.48(+0.60%)
Feb 14, 2018 76.24 80.51 75.82 79.92 1,254,271 +4.43(+5.87%)
Feb 13, 2018 75.49 456,808 -0.45(-0.60%)
Feb 12, 2018 74.78 76.46 74.71 75.94 821,762 +2.32(+3.16%)
Feb 09, 2018 74.21 74.25 72.19 73.61 1,545,964 -1.74(-2.31%)
Feb 08, 2018 76.36 74.71 75.35 2,304,722 -0.38(-0.50%)
Feb 07, 2018 76.75 76.97 75.63 75.73 2,061,939 -3.34(-4.23%)
Feb 06, 2018 79.41 81.34 78.86 79.08 1,568,833 -2.70(-3.30%)
Feb 05, 2018 84.51 85.17 81.13 81.77 2,155,634 -6.24(-7.08%)
Feb 02, 2018 89.06 89.13 87.49 88.01 1,028,546 -1.57(-1.75%)
Feb 01, 2018 88.48 90.16 88.30 89.58 594,432 -0.14(-0.16%)
Jan 31, 2018 89.65 90.18 87.96 89.72 530,826 +0.06(+0.07%)
Jan 30, 2018 90.36 90.48 88.95 89.66 663,393 +0.34(+0.38%)
Jan 29, 2018 89.78 90.17 88.97 89.32 769,616 -0.48(-0.53%)
Jan 26, 2018 89.48 89.88 88.95 89.80 550,157 +0.04(+0.05%)
Jan 25, 2018 91.52 91.90 88.85 89.76 613,346 -1.91(-2.08%)
Jan 24, 2018 90.24 92.28 90.22 91.66 745,593 +2.94(+3.32%)
Jan 23, 2018 87.40 88.87 86.84 88.72 538,320 +1.00(+1.14%)
Jan 22, 2018 88.11 88.47 87.41 87.72 421,767 +0.22(+0.25%)
Jan 19, 2018 88.21 88.35 87.49 87.49 570,619 +0.71(+0.82%)
Jan 18, 2018 87.16 87.58 86.55 86.79 430,131 -1.29(-1.46%)
Jan 17, 2018 88.26 89.76 87.89 88.07 380,620 -0.97(-1.09%)
Jan 16, 2018 87.88 89.12 87.57 89.04 465,742 -0.05(-0.06%)
Jan 12, 2018 89.09 89.09 89.09 0 +2.13(+2.45%)
Jan 11, 2018 87.25 87.52 86.89 86.96 325,197 +0.13(+0.15%)
Jan 10, 2018 86.83 305,699 +0.75(+0.88%)
Jan 09, 2018 85.77 86.43 84.79 86.08 400,110 -0.59(-0.68%)
Jan 08, 2018 87.40 87.50 86.42 86.66 524,250 -0.51(-0.59%)
Jan 05, 2018 86.65 87.45 86.44 87.18 311,619 +0.19(+0.21%)
Jan 04, 2018 87.32 87.45 86.44 86.99 446,885 -0.62(-0.71%)
Jan 03, 2018 89.03 89.05 86.32 87.61 611,091 -1.72(-1.93%)
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.