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 (%)
Jul 31, 2018 67.91 68.25 67.26 67.32 642,008 +0.29(+0.44%)
Jul 30, 2018 66.73 67.51 66.64 67.03 370,671 +0.50(+0.75%)
Jul 27, 2018 66.42 67.06 66.26 66.53 346,534 +0.35(+0.52%)
Jul 26, 2018 66.56 66.82 66.12 66.18 499,907 -0.66(-0.98%)
Jul 25, 2018 66.51 67.00 66.36 66.84 412,112 +0.45(+0.67%)
Jul 24, 2018 67.00 66.14 66.39 552,441 +0.87(+1.32%)
Jul 23, 2018 66.07 66.10 65.47 65.53 408,438 -1.41(-2.11%)
Jul 20, 2018 66.61 67.08 66.56 66.94 403,507 +1.09(+1.66%)
Jul 19, 2018 64.84 67.01 64.77 65.84 703,615 -0.52(-0.78%)
Jul 18, 2018 66.15 66.51 65.84 66.36 373,597 +0.22(+0.33%)
Jul 17, 2018 65.76 66.43 65.64 66.15 446,695 +0.12(+0.18%)
Jul 16, 2018 65.94 66.35 65.64 66.03 271,459 +0.32(+0.49%)
Jul 13, 2018 65.95 66.25 65.55 65.71 469,130 -0.96(-1.44%)
Jul 12, 2018 66.85 67.44 66.51 66.67 391,607 +0.17(+0.26%)
Jul 11, 2018 67.46 67.75 66.32 66.49 935,360 -2.65(-3.84%)
Jul 10, 2018 69.02 69.26 68.83 69.14 344,228 -0.16(-0.22%)
Jul 09, 2018 69.86 70.06 69.21 69.30 328,873 -0.03(-0.04%)
Jul 06, 2018 69.21 69.49 69.01 69.33 489,413 -0.94(-1.34%)
Jul 05, 2018 70.07 70.38 69.76 70.27 359,391 +0.30(+0.43%)
Jul 03, 2018 69.97 69.97 69.97 0 +0.82(+1.19%)
Jul 02, 2018 69.19 69.44 68.59 69.14 417,016 -1.13(-1.61%)
Jun 29, 2018 69.47 70.50 69.30 70.28 608,431 +1.71(+2.50%)
Jun 28, 2018 68.11 68.94 68.07 68.56 300,894 +0.38(+0.56%)
Jun 27, 2018 68.23 68.54 67.97 68.18 277,899 -0.70(-1.02%)
Jun 26, 2018 68.31 69.36 68.31 68.88 297,285 +0.33(+0.48%)
Jun 25, 2018 68.62 68.97 68.31 68.55 357,562 -0.57(-0.83%)
Jun 22, 2018 68.93 69.57 68.85 69.13 411,138 +1.06(+1.55%)
Jun 21, 2018 67.53 68.09 67.48 68.07 398,204 +0.03(+0.04%)
Jun 20, 2018 69.05 69.05 67.94 68.04 339,744 -0.04(-0.05%)
Jun 19, 2018 67.70 68.70 67.57 68.08 545,334 -0.46(-0.68%)
Jun 18, 2018 67.88 68.79 67.78 68.54 836,230 -1.50(-2.15%)
Jun 15, 2018 72.30 69.28 70.05 1,596,805 -2.25(-3.11%)
Jun 14, 2018 71.49 72.43 71.38 72.30 487,253 +0.65(+0.90%)
Jun 13, 2018 71.39 72.12 71.08 71.65 519,762 -0.10(-0.14%)
Jun 12, 2018 71.12 71.90 71.06 71.75 372,339 +0.10(+0.14%)
Jun 11, 2018 71.19 71.76 70.94 71.65 428,465 +0.08(+0.11%)
Jun 08, 2018 71.73 71.92 71.16 71.57 619,823 -0.86(-1.18%)
Jun 07, 2018 73.31 73.43 71.92 72.43 513,639 -0.67(-0.92%)
Jun 06, 2018 73.36 73.57 72.58 73.10 334,089 -0.01(-0.01%)
Jun 05, 2018 73.13 73.47 72.73 73.11 326,015 +0.67(+0.92%)
Jun 04, 2018 73.41 73.48 72.33 72.44 305,775 +0.40(+0.56%)
Jun 01, 2018 71.74 72.64 71.71 72.04 481,141 -0.45(-0.62%)
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%)
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.