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 (%)
Nov 30, 2015 52.13 52.78 52.04 52.49 584,688 +0.36(+0.70%)
Nov 27, 2015 52.44 52.80 51.86 52.13 383,852 -0.17(-0.33%)
Nov 25, 2015 52.88 52.30 52.30 52.30 638,177 -0.94(-1.76%)
Nov 24, 2015 52.65 53.46 52.51 53.24 787,843 +1.72(+3.34%)
Nov 23, 2015 51.47 52.08 51.34 51.52 750,171 -0.26(-0.50%)
Nov 20, 2015 53.19 53.29 51.51 51.78 827,553 -1.45(-2.73%)
Nov 19, 2015 53.66 53.87 52.89 53.23 740,767 +0.04(+0.08%)
Nov 18, 2015 51.92 53.29 51.49 53.19 846,368 +1.77(+3.45%)
Nov 17, 2015 52.39 52.42 51.02 51.41 1,172,155 -1.38(-2.61%)
Nov 16, 2015 52.47 53.24 52.40 52.79 992,438 +0.79(+1.51%)
Nov 13, 2015 51.72 52.45 51.61 52.00 935,858 +0.12(+0.23%)
Nov 12, 2015 50.96 52.62 50.89 51.88 1,021,323 -0.27(-0.51%)
Nov 11, 2015 51.51 52.30 51.46 52.15 1,101,036 +0.55(+1.06%)
Nov 10, 2015 51.26 52.05 50.87 51.60 1,394,260 -1.14(-2.17%)
Nov 09, 2015 51.77 52.89 51.31 52.75 1,456,824 +1.04(+2.01%)
Nov 06, 2015 51.63 52.29 51.35 51.71 1,917,101 -2.35(-4.35%)
Nov 05, 2015 55.12 55.39 53.67 54.06 1,321,945 -2.13(-3.79%)
Nov 04, 2015 57.87 58.17 56.12 56.19 1,054,309 -1.05(-1.83%)
Nov 03, 2015 57.12 57.78 56.52 57.24 946,814 -0.47(-0.81%)
Nov 02, 2015 57.23 58.08 56.94 57.71 886,168 -0.17(-0.30%)
Oct 30, 2015 58.27 58.90 57.81 57.88 897,167 -0.11(-0.19%)
Oct 29, 2015 59.16 59.97 57.82 57.99 1,312,988 -2.02(-3.36%)
Oct 28, 2015 61.08 62.38 59.00 60.01 1,339,706 +0.15(+0.25%)
Oct 27, 2015 59.33 60.36 59.11 59.86 577,315 +0.28(+0.46%)
Oct 26, 2015 60.71 60.94 59.58 59.59 941,502 -2.03(-3.30%)
Oct 23, 2015 60.90 62.03 60.09 61.62 915,672 +1.70(+2.83%)
Oct 22, 2015 59.05 60.29 58.88 59.92 683,160 +0.08(+0.13%)
Oct 21, 2015 60.34 60.58 59.39 59.84 811,891 -0.94(-1.55%)
Oct 20, 2015 60.12 61.34 60.11 60.79 1,096,773 +1.73(+2.93%)
Oct 19, 2015 60.14 60.58 58.85 59.06 1,287,911 -0.92(-1.53%)
Oct 16, 2015 60.50 61.42 59.78 59.97 1,183,849 -0.40(-0.66%)
Oct 15, 2015 59.85 60.93 59.59 60.37 1,190,098 -0.18(-0.30%)
Oct 14, 2015 59.28 61.06 59.16 60.55 1,392,979 +2.79(+4.82%)
Oct 13, 2015 57.20 58.56 56.95 57.77 714,197 +0.01(+0.01%)
Oct 12, 2015 59.61 59.64 57.22 57.76 1,046,308 -0.98(-1.67%)
Oct 09, 2015 58.27 58.96 57.85 58.74 1,604,403 +2.00(+3.52%)
Oct 08, 2015 56.45 58.43 56.41 56.74 1,252,958 -0.06(-0.11%)
Oct 07, 2015 57.61 57.67 56.17 56.80 1,192,491 +0.76(+1.36%)
Oct 06, 2015 56.14 57.01 55.03 56.04 1,076,546 +0.72(+1.30%)
Oct 05, 2015 54.76 55.58 54.68 55.32 1,100,795 +0.48(+0.88%)
Oct 02, 2015 52.56 54.96 52.49 54.83 1,616,126 +4.00(+7.87%)
Oct 01, 2015 52.17 52.62 50.50 50.83 1,069,850 -0.31(-0.61%)
Sep 30, 2015 50.08 51.26 49.78 51.15 866,071 +1.19(+2.37%)
Sep 29, 2015 50.14 50.94 49.66 49.96 899,538 -0.07(-0.14%)
Sep 28, 2015 51.16 51.26 49.74 50.03 828,353 -1.55(-3.00%)
Sep 25, 2015 51.10 51.77 51.02 51.58 878,768 -1.05(-1.99%)
Sep 24, 2015 50.04 52.76 49.89 52.63 1,539,201 +3.51(+7.14%)
Sep 23, 2015 50.06 50.12 48.96 49.12 497,889 -0.12(-0.25%)
Sep 22, 2015 49.78 50.21 48.97 49.24 829,201 -1.68(-3.30%)
Sep 21, 2015 51.53 52.10 50.61 50.92 1,349,500 -1.39(-2.66%)
Sep 18, 2015 52.38 52.78 51.61 52.31 3,364,496 +1.00(+1.96%)
Sep 17, 2015 50.17 52.20 49.47 51.31 1,515,114 +0.48(+0.94%)
Sep 16, 2015 49.29 50.91 49.10 50.83 1,036,579 +2.75(+5.72%)
Sep 15, 2015 47.90 48.58 47.73 48.08 848,258 +0.03(+0.05%)
Sep 14, 2015 48.59 48.78 47.50 48.06 1,408,510 -2.01(-4.01%)
Sep 11, 2015 49.43 50.29 48.32 50.06 1,277,853 +1.17(+2.39%)
Sep 10, 2015 49.33 49.87 48.56 48.90 803,460 +0.17(+0.36%)
Sep 09, 2015 49.73 50.19 48.51 48.72 987,265 -0.59(-1.19%)
Sep 08, 2015 49.48 50.07 48.92 49.31 842,496 -0.16(-0.31%)
Sep 04, 2015 49.44 49.47 49.47 49.47 1,381,881 -1.22(-2.41%)
Sep 03, 2015 50.85 52.44 50.48 50.69 937,277 -0.55(-1.06%)
Sep 02, 2015 51.75 51.96 50.35 51.23 796,787 -0.10(-0.20%)
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.