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 (%)
May 30, 2014 63.35 63.49 62.06 63.12 589,817 -0.77(-1.20%)
May 29, 2014 62.96 64.38 62.92 63.89 507,348 +1.01(+1.60%)
May 28, 2014 63.62 63.64 62.40 62.88 723,787 -0.41(-0.66%)
May 27, 2014 64.41 64.74 63.13 63.30 750,948 -1.03(-1.60%)
May 23, 2014 64.81 64.33 64.33 64.33 218,861 -0.66(-1.02%)
May 22, 2014 65.20 65.40 64.74 64.99 211,102 +0.48(+0.75%)
May 21, 2014 64.17 64.55 63.79 64.51 246,960 +0.20(+0.32%)
May 20, 2014 64.10 64.65 64.06 64.30 338,799 -0.54(-0.83%)
May 19, 2014 65.53 65.62 64.24 64.84 283,496 +0.09(+0.13%)
May 16, 2014 64.63 65.07 64.35 64.75 239,162 -0.50(-0.77%)
May 15, 2014 65.70 65.73 64.64 65.26 365,364 -0.61(-0.92%)
May 14, 2014 65.84 66.35 65.73 65.86 450,419 +0.49(+0.74%)
May 13, 2014 65.70 65.87 65.29 65.38 386,383 -0.70(-1.06%)
May 12, 2014 66.11 66.62 65.78 66.08 476,995 +0.86(+1.32%)
May 09, 2014 65.39 65.70 64.74 65.21 456,468 -0.44(-0.68%)
May 08, 2014 66.72 66.93 64.95 65.66 584,932 -1.48(-2.20%)
May 07, 2014 68.31 68.33 66.51 67.13 942,619 -1.70(-2.47%)
May 06, 2014 69.34 69.36 68.57 68.83 397,074 -0.18(-0.26%)
May 05, 2014 68.89 69.10 68.52 69.01 358,140 +0.89(+1.30%)
May 02, 2014 67.44 68.37 67.21 68.12 544,393 +0.94(+1.40%)
May 01, 2014 67.46 67.65 66.88 67.18 431,823 -1.08(-1.59%)
Apr 30, 2014 68.34 69.00 67.68 68.27 591,000 -0.78(-1.14%)
Apr 29, 2014 67.18 69.60 67.18 69.05 799,371 +1.48(+2.20%)
Apr 28, 2014 67.59 68.04 67.31 67.57 510,813 +0.17(+0.25%)
Apr 25, 2014 67.32 67.40 66.39 67.40 549,940 +1.06(+1.59%)
Apr 24, 2014 66.72 67.43 65.95 66.34 848,252 -1.48(-2.19%)
Apr 23, 2014 66.72 68.06 66.50 67.82 434,518 +1.24(+1.87%)
Apr 22, 2014 66.50 66.69 65.78 66.58 474,386 +0.15(+0.23%)
Apr 21, 2014 66.61 67.06 64.80 66.43 719,497 -0.67(-1.00%)
Apr 17, 2014 67.20 67.10 67.10 67.10 475,255 -0.26(-0.39%)
Apr 16, 2014 67.63 67.77 66.89 67.36 715,573 +0.20(+0.30%)
Apr 15, 2014 67.87 68.02 66.42 67.16 1,718,291 -0.96(-1.41%)
Apr 14, 2014 67.59 69.18 67.49 68.12 1,096,672 +2.21(+3.35%)
Apr 11, 2014 66.86 67.30 65.79 65.91 610,009 -0.35(-0.53%)
Apr 10, 2014 67.12 67.64 65.95 66.26 856,854 -0.75(-1.12%)
Apr 09, 2014 66.95 67.62 65.61 67.01 1,045,080 -1.36(-1.98%)
Apr 08, 2014 66.99 68.66 66.95 68.37 1,028,323 +2.60(+3.95%)
Apr 07, 2014 65.21 66.54 65.09 65.77 802,489 +0.34(+0.52%)
Apr 04, 2014 65.91 66.16 65.10 65.43 690,784 +0.30(+0.46%)
Apr 03, 2014 65.06 65.22 64.32 65.13 508,862 -0.10(-0.16%)
Apr 02, 2014 65.51 65.84 65.14 65.23 540,161 +1.12(+1.74%)
Apr 01, 2014 63.90 64.37 63.60 64.11 496,385 +0.17(+0.27%)
Mar 31, 2014 64.78 64.81 63.32 63.94 634,044 -0.62(-0.96%)
Mar 28, 2014 64.51 64.98 64.03 64.57 651,332 +0.37(+0.57%)
Mar 27, 2014 63.51 64.39 63.13 64.20 864,896 -0.14(-0.23%)
Mar 26, 2014 65.98 66.31 64.17 64.35 691,641 -1.79(-2.71%)
Mar 25, 2014 65.74 67.06 65.60 66.14 1,141,477 +1.21(+1.86%)
Mar 24, 2014 67.01 67.12 64.87 64.93 977,687 -3.06(-4.50%)
Mar 21, 2014 68.45 68.72 67.52 67.99 719,041 +0.23(+0.34%)
Mar 20, 2014 66.59 68.45 66.56 67.76 1,071,901 +0.68(+1.02%)
Mar 19, 2014 67.99 68.51 66.99 67.08 1,471,485 -1.77(-2.58%)
Mar 18, 2014 68.56 69.44 68.32 68.86 689,594 -0.96(-1.38%)
Mar 17, 2014 71.17 71.57 69.82 69.82 688,828 -1.51(-2.12%)
Mar 14, 2014 71.25 71.77 70.36 71.33 1,081,263 +1.12(+1.59%)
Mar 13, 2014 69.92 70.97 69.66 70.21 960,190 -0.05(-0.07%)
Mar 12, 2014 69.46 70.62 69.45 70.26 886,479 +1.23(+1.78%)
Mar 11, 2014 69.66 70.20 68.52 69.03 744,033 +0.19(+0.27%)
Mar 10, 2014 68.66 69.37 68.17 68.85 589,894 -0.51(-0.73%)
Mar 07, 2014 69.69 69.75 68.51 69.36 1,105,581 -2.42(-3.36%)
Mar 06, 2014 71.79 72.43 71.47 71.77 586,127 +0.34(+0.47%)
Mar 05, 2014 70.25 72.00 69.86 71.43 1,250,863 +2.58(+3.75%)
Mar 04, 2014 69.39 69.71 68.52 68.85 632,408 -0.99(-1.42%)
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.