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 31, 2018 72.24 73.06 72.08 72.49 652,713 +0.94(+1.31%)
May 30, 2018 71.10 71.95 70.89 71.55 512,192 +1.50(+2.15%)
May 29, 2018 69.92 70.84 69.62 70.05 592,913 -0.12(-0.17%)
May 25, 2018 70.17 70.17 70.17 0 -0.78(-1.10%)
May 24, 2018 70.28 71.05 70.18 70.95 500,446 +0.20(+0.28%)
May 23, 2018 69.40 71.22 69.37 70.75 694,957 +0.78(+1.12%)
May 22, 2018 71.02 71.15 69.90 69.97 703,405 +0.09(+0.13%)
May 21, 2018 70.58 70.63 69.78 69.88 617,171 -1.12(-1.58%)
May 18, 2018 70.88 71.47 70.80 71.00 549,568 -0.12(-0.17%)
May 17, 2018 71.52 71.52 70.84 71.11 472,214 -0.06(-0.09%)
May 16, 2018 71.04 71.33 70.62 71.18 589,121 +0.05(+0.08%)
May 15, 2018 71.13 71.63 70.88 71.12 617,678 -1.66(-2.28%)
May 14, 2018 72.92 73.36 72.04 72.78 1,120,082 +0.18(+0.25%)
May 11, 2018 71.94 72.98 71.65 72.60 886,318 +1.00(+1.40%)
May 10, 2018 69.31 71.71 69.23 71.60 2,370,945 -3.39(-4.52%)
May 09, 2018 74.92 75.58 74.78 74.98 503,080 -0.15(-0.19%)
May 08, 2018 74.03 75.25 73.70 75.13 427,442 +1.07(+1.44%)
May 07, 2018 74.32 74.85 73.92 74.06 251,060 -0.26(-0.36%)
May 04, 2018 74.78 75.03 74.11 74.33 347,274 -0.93(-1.23%)
May 03, 2018 75.50 75.55 74.88 75.26 432,513 +1.13(+1.52%)
May 02, 2018 73.56 75.52 73.35 74.13 598,378 +0.00(+0.00%)
May 01, 2018 72.66 74.30 72.63 74.13 410,504 +0.26(+0.36%)
Apr 30, 2018 73.65 74.43 73.36 73.86 363,101 -0.34(-0.45%)
Apr 27, 2018 73.51 74.39 73.43 74.20 366,609 +1.30(+1.79%)
Apr 26, 2018 73.30 73.46 72.65 72.90 349,653 +0.13(+0.18%)
Apr 25, 2018 72.48 73.16 72.35 72.77 356,996 -0.13(-0.17%)
Apr 24, 2018 72.90 73.18 72.59 72.90 313,602 +0.45(+0.62%)
Apr 23, 2018 72.39 72.95 72.21 72.45 318,882 -0.94(-1.28%)
Apr 20, 2018 73.96 73.96 72.86 73.39 449,691 -0.77(-1.03%)
Apr 19, 2018 75.20 75.20 73.64 74.16 479,696 -0.58(-0.78%)
Apr 18, 2018 75.27 75.87 74.54 74.74 566,545 +0.69(+0.93%)
Apr 17, 2018 73.58 74.33 73.46 74.05 293,920 +0.49(+0.67%)
Apr 16, 2018 74.94 75.04 72.91 73.55 456,194 -1.37(-1.82%)
Apr 13, 2018 74.71 75.67 74.58 74.92 579,446 +1.36(+1.84%)
Apr 12, 2018 74.16 74.26 73.51 73.56 805,457 -1.69(-2.25%)
Apr 11, 2018 74.96 76.41 74.80 75.26 888,291 +1.17(+1.59%)
Apr 10, 2018 72.84 74.39 72.84 74.08 622,894 +1.55(+2.13%)
Apr 09, 2018 71.92 73.18 71.38 72.53 424,300 -0.08(-0.11%)
Apr 06, 2018 72.18 73.04 71.78 72.62 554,497 +0.75(+1.04%)
Apr 05, 2018 72.30 72.71 70.77 71.87 1,091,489 -0.69(-0.95%)
Apr 04, 2018 74.81 74.86 72.36 72.56 1,319,398 -2.72(-3.62%)
Apr 03, 2018 76.23 76.43 75.16 75.29 401,374 -1.70(-2.21%)
Apr 02, 2018 76.65 77.83 76.54 76.99 352,474 +1.17(+1.55%)
Mar 29, 2018 75.81 75.81 75.81 0 +0.84(+1.12%)
Mar 28, 2018 75.08 75.46 74.65 74.98 451,558 -1.22(-1.60%)
Mar 27, 2018 77.30 77.36 75.91 76.20 560,228 -1.42(-1.83%)
Mar 26, 2018 77.88 78.22 77.40 77.62 608,879 +1.18(+1.55%)
Mar 23, 2018 75.81 77.12 75.37 76.43 1,201,369 +3.10(+4.22%)
Mar 22, 2018 73.91 74.27 73.27 73.34 693,888 -1.35(-1.80%)
Mar 21, 2018 73.99 75.16 73.26 74.68 683,875 +1.55(+2.12%)
Mar 20, 2018 73.18 73.55 72.71 73.14 527,666 -0.08(-0.11%)
Mar 19, 2018 73.38 73.69 72.52 73.22 659,365 -0.79(-1.07%)
Mar 16, 2018 73.72 74.11 73.30 74.01 1,504,675 +0.25(+0.34%)
Mar 15, 2018 74.50 74.93 73.72 73.76 537,798 -1.55(-2.05%)
Mar 14, 2018 75.67 74.99 75.31 475,826 +0.29(+0.39%)
Mar 13, 2018 75.41 75.71 74.76 75.01 611,166 +0.72(+0.97%)
Mar 12, 2018 73.57 74.68 73.28 74.29 672,447 +0.61(+0.83%)
Mar 09, 2018 74.06 74.65 73.38 73.68 450,376 -0.30(-0.41%)
Mar 08, 2018 73.46 74.02 72.97 73.98 455,115 +0.17(+0.23%)
Mar 07, 2018 73.25 73.81 385,172 -0.73(-0.98%)
Mar 06, 2018 74.43 75.30 74.19 74.54 517,784 +1.33(+1.82%)
Mar 05, 2018 72.20 73.53 72.11 73.21 489,256 +0.45(+0.62%)
Mar 02, 2018 72.83 73.93 72.51 72.75 686,293 +0.69(+0.96%)
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.