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 (%)
Feb 28, 2014 67.79 68.00 66.67 66.98 772,715 -0.80(-1.18%)
Feb 27, 2014 68.00 68.97 67.67 67.77 780,014 -0.40(-0.58%)
Feb 26, 2014 68.01 68.98 67.39 68.17 1,162,624 +0.12(+0.18%)
Feb 25, 2014 68.37 69.30 68.05 68.05 1,045,522 -0.61(-0.89%)
Feb 24, 2014 68.00 68.86 67.78 68.66 691,314 +0.19(+0.27%)
Feb 21, 2014 68.39 69.19 67.95 68.47 1,136,848 +0.13(+0.19%)
Feb 20, 2014 66.87 68.46 66.74 68.34 1,047,308 +1.31(+1.96%)
Feb 19, 2014 68.00 68.64 66.83 67.03 994,792 -0.98(-1.44%)
Feb 18, 2014 68.20 68.41 67.24 68.01 930,276 +0.61(+0.90%)
Feb 14, 2014 67.32 67.40 67.40 67.40 1,268,655 +1.13(+1.71%)
Feb 13, 2014 64.92 66.68 64.50 66.27 1,339,257 +2.13(+3.33%)
Feb 12, 2014 65.31 65.56 63.89 64.14 1,190,484 -1.09(-1.67%)
Feb 11, 2014 63.90 65.96 63.79 65.23 1,436,929 +2.16(+3.42%)
Feb 10, 2014 62.77 63.19 62.59 63.07 853,827 +1.29(+2.08%)
Feb 07, 2014 60.78 61.88 60.65 61.78 924,278 +1.92(+3.21%)
Feb 06, 2014 60.68 60.79 59.43 59.86 762,071 -0.73(-1.20%)
Feb 05, 2014 60.74 61.29 60.57 60.59 937,513 +0.53(+0.89%)
Feb 04, 2014 59.59 60.18 59.33 60.06 1,311,758 -0.58(-0.95%)
Feb 03, 2014 60.76 61.95 60.55 60.63 1,751,500 +2.33(+3.99%)
Jan 31, 2014 58.28 58.66 57.73 58.31 832,508 +0.47(+0.80%)
Jan 30, 2014 57.95 58.19 57.55 57.84 644,875 -1.85(-3.10%)
Jan 29, 2014 58.28 59.70 58.24 59.69 1,081,842 +2.12(+3.69%)
Jan 28, 2014 57.66 57.90 56.86 57.57 770,687 +0.20(+0.35%)
Jan 27, 2014 58.81 58.90 57.23 57.37 810,112 -1.96(-3.31%)
Jan 24, 2014 60.08 60.51 58.34 59.33 1,436,652 +0.59(+1.01%)
Jan 23, 2014 58.51 59.37 58.46 58.74 915,609 +1.59(+2.78%)
Jan 22, 2014 57.79 57.95 56.83 57.15 963,514 -0.40(-0.69%)
Jan 21, 2014 56.65 57.82 56.10 57.55 1,409,810 +2.27(+4.10%)
Jan 17, 2014 54.66 55.28 55.28 55.28 1,075,922 +1.14(+2.11%)
Jan 16, 2014 53.52 54.16 53.36 54.13 643,447 +1.43(+2.71%)
Jan 15, 2014 53.18 52.75 51.53 52.70 765,698 -0.47(-0.89%)
Jan 14, 2014 53.25 54.08 52.93 53.18 799,081 -0.73(-1.35%)
Jan 13, 2014 52.75 53.99 52.58 53.91 916,595 +1.80(+3.46%)
Jan 10, 2014 51.56 52.14 51.47 52.10 1,073,634 +1.93(+3.85%)
Jan 09, 2014 50.84 50.89 50.09 50.17 1,313,602 -1.66(-3.20%)
Jan 08, 2014 51.97 52.47 51.79 51.83 746,516 -0.75(-1.43%)
Jan 07, 2014 52.15 52.62 51.79 52.59 773,480 +0.21(+0.40%)
Jan 06, 2014 53.69 53.77 52.26 52.37 1,232,625 -1.29(-2.40%)
Jan 03, 2014 55.05 55.18 53.47 53.66 1,103,492 -1.55(-2.81%)
Jan 02, 2014 53.63 55.26 53.60 55.21 1,640,633 +2.06(+3.87%)
Dec 31, 2013 52.12 53.15 53.15 53.15 613,293 +1.01(+1.93%)
Dec 30, 2013 53.43 53.48 52.12 52.15 623,948 -1.13(-2.13%)
Dec 27, 2013 53.48 53.59 52.83 53.28 562,670 +0.34(+0.64%)
Dec 26, 2013 53.72 54.12 52.79 52.94 610,331 -0.16(-0.30%)
Dec 24, 2013 52.48 53.10 52.48 53.10 581,217 +0.83(+1.59%)
Dec 23, 2013 51.77 52.40 51.65 52.27 849,001 +0.48(+0.93%)
Dec 20, 2013 52.23 52.45 51.54 51.79 1,822,199 -1.41(-2.66%)
Dec 19, 2013 52.59 53.35 52.44 53.20 1,088,389 -0.41(-0.76%)
Dec 18, 2013 54.37 55.31 53.42 53.61 1,034,885 -0.45(-0.83%)
Dec 17, 2013 54.19 54.44 53.65 54.06 693,358 -0.40(-0.73%)
Dec 16, 2013 54.41 55.03 54.32 54.46 690,373 +0.23(+0.42%)
Dec 13, 2013 54.18 54.94 53.91 54.23 824,586 +0.23(+0.42%)
Dec 12, 2013 54.20 54.30 53.20 54.00 931,877 -1.26(-2.28%)
Dec 11, 2013 56.80 56.81 55.18 55.26 1,279,056 -2.25(-3.91%)
Dec 10, 2013 57.09 58.01 57.09 57.51 1,239,662 +1.95(+3.50%)
Dec 09, 2013 55.12 55.64 55.03 55.56 918,022 +0.19(+0.34%)
Dec 06, 2013 56.42 56.67 55.28 55.38 0 -0.18(-0.32%)
Dec 05, 2013 56.00 56.23 55.40 55.56 987,703 -1.46(-2.55%)
Dec 04, 2013 55.99 57.71 55.62 57.01 1,115,419 +1.51(+2.71%)
Dec 03, 2013 55.92 56.16 55.27 55.51 1,270,559 -1.44(-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.