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, 2017 82.32 82.64 80.85 81.38 815,240 -1.45(-1.75%)
Nov 29, 2017 84.30 84.30 82.26 82.83 701,958 -3.19(-3.71%)
Nov 28, 2017 86.37 86.52 85.84 86.02 327,433 -0.15(-0.17%)
Nov 27, 2017 86.91 86.97 85.64 86.17 310,407 +0.50(+0.58%)
Nov 24, 2017 85.96 86.16 85.57 85.68 363,206 +0.23(+0.27%)
Nov 22, 2017 85.27 85.83 85.21 85.45 419,802 +1.53(+1.83%)
Nov 21, 2017 83.43 84.16 83.27 83.91 426,909 +0.93(+1.12%)
Nov 20, 2017 82.86 83.28 82.42 82.98 517,249 +0.01(+0.01%)
Nov 17, 2017 83.04 82.15 82.97 547,168 +0.80(+0.97%)
Nov 16, 2017 81.74 82.37 81.69 82.18 269,271 +0.02(+0.02%)
Nov 15, 2017 82.66 82.92 81.77 82.16 501,645 +0.56(+0.68%)
Nov 14, 2017 80.73 81.87 80.52 81.60 510,541 +1.33(+1.66%)
Nov 13, 2017 80.00 80.61 79.95 80.27 185,197 +0.02(+0.02%)
Nov 10, 2017 80.84 81.57 80.20 80.25 444,708 -0.55(-0.68%)
Nov 09, 2017 80.44 81.10 80.21 80.80 669,891 -0.22(-0.27%)
Nov 08, 2017 81.38 81.45 80.71 81.02 273,978 +0.24(+0.30%)
Nov 07, 2017 81.33 81.50 80.35 80.79 427,702 -0.76(-0.93%)
Nov 06, 2017 81.04 82.14 80.67 81.55 614,452 +0.66(+0.82%)
Nov 03, 2017 81.41 81.58 79.89 80.88 697,851 +0.60(+0.75%)
Nov 02, 2017 84.22 84.56 79.58 80.28 1,995,433 -6.74(-7.75%)
Nov 01, 2017 87.49 88.05 86.74 87.03 598,718 -0.07(-0.08%)
Oct 31, 2017 87.32 87.42 86.61 87.10 240,612 -0.50(-0.57%)
Oct 30, 2017 87.14 88.37 86.85 87.59 384,119 +1.19(+1.37%)
Oct 27, 2017 86.09 86.97 85.96 86.40 373,121 +1.19(+1.39%)
Oct 26, 2017 86.30 86.32 84.97 85.22 516,671 -0.92(-1.07%)
Oct 25, 2017 86.11 86.53 85.88 86.14 335,270 -0.20(-0.24%)
Oct 24, 2017 86.73 86.86 86.08 86.34 312,122 -0.72(-0.82%)
Oct 23, 2017 86.56 87.74 86.54 87.06 412,338 +0.58(+0.67%)
Oct 20, 2017 86.87 86.93 85.99 86.48 276,599 -0.68(-0.78%)
Oct 19, 2017 87.61 87.83 86.76 87.17 383,016 +1.03(+1.19%)
Oct 18, 2017 86.47 86.84 85.78 86.14 663,968 -0.08(-0.09%)
Oct 17, 2017 86.38 86.40 85.50 86.22 404,743 -0.99(-1.14%)
Oct 16, 2017 88.82 89.01 86.86 87.21 282,872 -1.81(-2.03%)
Oct 13, 2017 89.43 89.43 88.57 89.02 356,680 +1.25(+1.42%)
Oct 12, 2017 87.57 88.30 87.34 87.77 272,639 -0.41(-0.46%)
Oct 11, 2017 88.03 88.27 86.79 88.18 578,260 +0.72(+0.82%)
Oct 10, 2017 88.38 88.45 87.34 87.46 826,495 +0.12(+0.14%)
Oct 09, 2017 87.30 87.57 87.02 87.34 261,067 +0.86(+0.99%)
Oct 06, 2017 85.28 86.54 84.78 86.48 529,055 +0.32(+0.37%)
Oct 05, 2017 86.66 86.76 86.10 86.16 343,523 -0.98(-1.13%)
Oct 04, 2017 87.15 87.50 86.67 87.14 252,333 +0.65(+0.75%)
Oct 03, 2017 86.09 86.86 86.06 86.49 238,556 +0.27(+0.32%)
Oct 02, 2017 86.53 86.84 85.97 86.22 418,106 -0.34(-0.39%)
Sep 29, 2017 87.29 87.53 86.53 86.56 364,291 -0.73(-0.83%)
Sep 28, 2017 86.90 87.78 86.75 87.28 533,049 +0.54(+0.62%)
Sep 27, 2017 86.58 87.15 86.47 86.74 438,690 -1.51(-1.71%)
Sep 26, 2017 89.28 89.57 88.04 88.25 361,784 -2.21(-2.44%)
Sep 25, 2017 88.23 90.51 88.11 90.45 579,869 +1.69(+1.91%)
Sep 22, 2017 88.42 89.15 87.96 88.76 525,747 +1.55(+1.78%)
Sep 21, 2017 86.80 88.18 86.72 87.21 406,765 -0.48(-0.55%)
Sep 20, 2017 89.41 90.23 86.87 87.69 902,291 -1.68(-1.88%)
Sep 19, 2017 89.09 89.61 88.86 89.37 259,739 +0.14(+0.16%)
Sep 18, 2017 89.57 89.75 88.77 89.23 569,321 -1.68(-1.84%)
Sep 15, 2017 91.23 91.62 90.84 90.91 659,352 -0.05(-0.06%)
Sep 14, 2017 89.96 91.47 89.81 90.96 488,803 +0.66(+0.73%)
Sep 13, 2017 91.33 91.52 89.98 90.30 458,453 -1.30(-1.42%)
Sep 12, 2017 91.80 92.10 90.84 91.61 637,178 -0.80(-0.86%)
Sep 11, 2017 93.21 93.98 92.29 92.40 667,284 -2.71(-2.85%)
Sep 08, 2017 95.48 95.60 94.27 95.12 596,035 -0.51(-0.54%)
Sep 07, 2017 93.96 95.98 93.48 95.63 1,003,405 +3.53(+3.83%)
Sep 06, 2017 93.29 93.32 91.64 92.10 512,434 -1.37(-1.47%)
Sep 05, 2017 92.68 93.56 92.48 93.48 732,088 +2.30(+2.53%)
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.