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 63.25 63.38 61.96 63.02 590,790 -0.77(-1.20%)
May 29, 2014 62.85 64.28 62.82 63.78 508,185 +1.01(+1.60%)
May 28, 2014 63.51 63.54 62.29 62.78 724,981 -0.41(-0.66%)
May 27, 2014 64.31 64.63 63.03 63.19 752,187 -1.03(-1.60%)
May 23, 2014 64.71 64.22 64.22 64.22 219,222 -0.66(-1.02%)
May 22, 2014 65.09 65.29 64.63 64.88 211,451 +0.48(+0.75%)
May 21, 2014 64.07 64.44 63.69 64.40 247,368 +0.20(+0.32%)
May 20, 2014 63.99 64.55 63.96 64.20 339,358 -0.54(-0.83%)
May 19, 2014 65.42 65.52 64.14 64.73 283,963 +0.09(+0.13%)
May 16, 2014 64.52 64.96 64.25 64.65 239,556 -0.50(-0.77%)
May 15, 2014 65.59 65.63 64.54 65.15 365,966 -0.60(-0.92%)
May 14, 2014 65.73 66.24 65.62 65.75 451,162 +0.49(+0.74%)
May 13, 2014 65.59 65.76 65.18 65.27 387,020 -0.70(-1.06%)
May 12, 2014 66.00 66.51 65.67 65.97 477,782 +0.86(+1.32%)
May 09, 2014 65.29 65.59 64.63 65.11 457,221 -0.44(-0.68%)
May 08, 2014 66.61 66.82 64.84 65.55 585,897 -1.47(-2.20%)
May 07, 2014 68.20 68.21 66.40 67.02 944,174 -1.69(-2.47%)
May 06, 2014 69.23 69.24 68.45 68.72 397,729 -0.18(-0.26%)
May 05, 2014 68.78 68.99 68.41 68.90 358,731 +0.89(+1.30%)
May 02, 2014 67.33 68.26 67.10 68.01 545,291 +0.94(+1.40%)
May 01, 2014 67.35 67.54 66.77 67.07 432,536 -1.08(-1.59%)
Apr 30, 2014 68.22 68.89 67.57 68.15 591,975 -0.78(-1.14%)
Apr 29, 2014 67.07 69.48 67.07 68.94 800,690 +1.48(+2.20%)
Apr 28, 2014 67.48 67.92 67.20 67.46 511,655 +0.17(+0.25%)
Apr 25, 2014 67.21 67.29 66.28 67.29 550,848 +1.06(+1.59%)
Apr 24, 2014 66.61 67.32 65.84 66.23 849,652 -1.48(-2.19%)
Apr 23, 2014 66.61 67.95 66.39 67.71 435,235 +1.24(+1.87%)
Apr 22, 2014 66.39 66.58 65.67 66.47 475,169 +0.15(+0.23%)
Apr 21, 2014 66.50 66.95 64.69 66.32 720,684 -0.67(-1.00%)
Apr 17, 2014 67.09 66.99 66.99 66.99 476,039 -0.26(-0.39%)
Apr 16, 2014 67.52 67.66 66.78 67.25 716,753 +0.20(+0.30%)
Apr 15, 2014 67.75 67.91 66.31 67.05 1,721,126 -0.96(-1.41%)
Apr 14, 2014 67.47 69.07 67.38 68.01 1,098,481 +2.20(+3.35%)
Apr 11, 2014 66.75 67.19 65.68 65.81 611,015 -0.35(-0.53%)
Apr 10, 2014 67.01 67.53 65.84 66.15 858,268 -0.75(-1.12%)
Apr 09, 2014 66.84 67.51 65.50 66.90 1,046,804 -1.35(-1.98%)
Apr 08, 2014 66.88 68.55 66.84 68.26 1,030,020 +2.60(+3.95%)
Apr 07, 2014 65.10 66.44 64.98 65.66 803,813 +0.34(+0.52%)
Apr 04, 2014 65.81 66.05 65.00 65.32 691,923 +0.30(+0.46%)
Apr 03, 2014 64.95 65.12 64.21 65.02 509,702 -0.10(-0.16%)
Apr 02, 2014 65.41 65.73 65.03 65.12 541,052 +1.12(+1.74%)
Apr 01, 2014 63.80 64.26 63.50 64.01 497,204 +0.17(+0.27%)
Mar 31, 2014 64.67 64.70 63.22 63.84 635,090 -0.62(-0.96%)
Mar 28, 2014 64.40 64.88 63.92 64.46 652,407 +0.37(+0.57%)
Mar 27, 2014 63.41 64.28 63.02 64.09 866,323 -0.14(-0.23%)
Mar 26, 2014 65.87 66.20 64.07 64.24 692,782 -1.79(-2.71%)
Mar 25, 2014 65.64 66.95 65.49 66.03 1,143,360 +1.20(+1.86%)
Mar 24, 2014 66.90 67.01 64.76 64.83 979,300 -3.06(-4.50%)
Mar 21, 2014 68.34 68.61 67.41 67.88 720,227 +0.23(+0.34%)
Mar 20, 2014 66.48 68.33 66.45 67.65 1,073,669 +0.68(+1.02%)
Mar 19, 2014 67.87 68.40 66.88 66.97 1,473,913 -1.77(-2.58%)
Mar 18, 2014 68.44 69.33 68.21 68.74 690,732 -0.96(-1.38%)
Mar 17, 2014 71.06 71.45 69.70 69.70 689,965 -1.51(-2.12%)
Mar 14, 2014 71.13 71.65 70.24 71.21 1,083,047 +1.12(+1.59%)
Mar 13, 2014 69.81 70.85 69.54 70.10 961,774 -0.05(-0.07%)
Mar 12, 2014 69.35 70.50 69.34 70.15 887,942 +1.23(+1.78%)
Mar 11, 2014 69.55 70.08 68.40 68.92 745,260 +0.19(+0.27%)
Mar 10, 2014 68.55 69.26 68.06 68.73 590,868 -0.51(-0.73%)
Mar 07, 2014 69.57 69.64 68.40 69.24 1,107,405 -2.41(-3.36%)
Mar 06, 2014 71.67 72.31 71.36 71.65 587,094 +0.34(+0.47%)
Mar 05, 2014 70.13 71.88 69.75 71.31 1,252,927 +2.58(+3.75%)
Mar 04, 2014 69.28 69.60 68.40 68.73 633,451 -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.