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 29, 2016 78.10 79.31 78.10 79.21 588,091 +1.62(+2.09%)
Feb 26, 2016 77.54 78.72 76.75 77.59 1,118,954 -1.00(-1.27%)
Feb 25, 2016 78.30 78.81 77.51 78.59 1,239,047 -0.39(-0.50%)
Feb 24, 2016 80.25 81.27 78.04 78.98 1,875,832 -0.64(-0.81%)
Feb 23, 2016 78.76 79.97 78.49 79.62 898,956 +0.81(+1.02%)
Feb 22, 2016 77.07 79.28 77.07 78.82 946,801 -0.01(-0.01%)
Feb 19, 2016 78.24 79.63 77.93 78.83 1,447,716 +0.51(+0.65%)
Feb 18, 2016 75.77 78.50 75.32 78.31 1,651,100 +2.70(+3.57%)
Feb 17, 2016 73.87 76.55 73.58 75.62 1,325,097 +2.38(+3.25%)
Feb 16, 2016 74.19 74.78 72.75 73.24 1,929,629 -5.09(-6.50%)
Feb 12, 2016 75.29 78.33 78.33 78.33 1,821,365 +2.10(+2.75%)
Feb 11, 2016 76.86 77.03 74.82 76.23 1,947,521 +2.78(+3.78%)
Feb 10, 2016 71.88 73.53 70.69 73.45 1,439,391 +0.53(+0.73%)
Feb 09, 2016 75.02 76.14 72.15 72.93 2,646,570 -0.93(-1.26%)
Feb 08, 2016 70.10 75.49 69.85 73.85 3,498,925 +5.92(+8.71%)
Feb 05, 2016 64.55 68.00 64.52 67.94 1,214,813 +1.30(+1.95%)
Feb 04, 2016 65.76 67.23 65.49 66.64 1,360,519 +1.39(+2.13%)
Feb 03, 2016 63.14 65.28 63.08 65.25 1,085,761 +2.32(+3.68%)
Feb 02, 2016 62.91 63.32 62.29 62.93 790,497 -0.03(-0.06%)
Feb 01, 2016 62.47 63.13 62.11 62.97 912,234 +1.61(+2.62%)
Jan 29, 2016 59.69 61.41 59.69 61.36 880,815 +1.07(+1.77%)
Jan 28, 2016 59.78 61.00 59.39 60.29 754,795 +0.32(+0.54%)
Jan 27, 2016 59.10 60.24 58.56 59.97 872,806 +0.13(+0.22%)
Jan 26, 2016 58.37 60.36 58.37 59.84 1,537,189 +2.92(+5.12%)
Jan 25, 2016 57.22 57.51 56.52 56.93 851,300 -0.05(-0.09%)
Jan 22, 2016 56.19 57.21 55.82 56.98 899,358 +0.48(+0.84%)
Jan 21, 2016 55.44 56.90 54.97 56.50 1,163,555 +1.55(+2.83%)
Jan 20, 2016 54.18 55.41 53.99 54.95 1,068,879 +2.13(+4.02%)
Jan 19, 2016 53.81 53.98 52.18 52.82 829,460 -1.08(-2.00%)
Jan 15, 2016 54.08 53.90 53.90 53.90 1,378,903 +0.95(+1.79%)
Jan 14, 2016 53.07 53.85 52.55 52.95 770,274 -0.60(-1.12%)
Jan 13, 2016 53.13 53.92 52.55 53.55 729,354 +0.63(+1.20%)
Jan 12, 2016 54.38 54.46 52.02 52.92 811,734 -1.47(-2.70%)
Jan 11, 2016 55.79 55.94 54.08 54.38 694,073 -0.95(-1.72%)
Jan 08, 2016 55.68 55.84 54.67 55.34 763,267 -1.70(-2.98%)
Jan 07, 2016 55.87 57.38 55.53 57.04 1,225,647 +2.31(+4.22%)
Jan 06, 2016 54.92 55.07 54.38 54.73 934,200 +0.43(+0.80%)
Jan 05, 2016 54.51 54.56 53.91 54.30 470,144 +0.09(+0.16%)
Jan 04, 2016 54.69 55.23 53.50 54.21 1,023,539 +0.48(+0.89%)
Dec 31, 2015 53.55 53.73 53.73 53.73 317,756 -0.10(-0.19%)
Dec 30, 2015 53.61 54.09 53.38 53.84 370,181 -0.30(-0.56%)
Dec 29, 2015 54.61 54.76 53.79 54.14 382,226 +0.28(+0.52%)
Dec 28, 2015 54.12 54.21 53.39 53.86 291,336 -0.95(-1.74%)
Dec 24, 2015 55.03 54.82 54.82 54.82 238,346 +0.28(+0.51%)
Dec 23, 2015 54.64 55.23 53.96 54.54 1,265,510 +1.73(+3.27%)
Dec 22, 2015 52.66 53.32 52.64 52.81 704,281 +0.69(+1.31%)
Dec 21, 2015 52.49 52.90 51.86 52.13 617,754 +0.49(+0.94%)
Dec 18, 2015 51.58 52.49 51.35 51.64 1,028,450 +0.24(+0.47%)
Dec 17, 2015 52.43 52.66 51.26 51.40 1,280,988 -2.56(-4.74%)
Dec 16, 2015 53.18 54.28 52.63 53.96 750,870 +1.60(+3.05%)
Dec 15, 2015 53.08 53.26 52.13 52.36 791,970 +0.26(+0.50%)
Dec 14, 2015 53.73 53.92 52.02 52.10 912,671 -2.04(-3.77%)
Dec 11, 2015 53.53 54.71 53.50 54.14 575,892 -0.22(-0.40%)
Dec 10, 2015 54.52 55.10 54.33 54.36 397,179 -0.22(-0.40%)
Dec 09, 2015 53.83 55.41 53.82 54.57 707,930 +1.35(+2.54%)
Dec 08, 2015 53.59 53.73 52.69 53.22 759,067 -1.15(-2.12%)
Dec 07, 2015 55.10 55.43 54.04 54.38 702,990 -2.18(-3.85%)
Dec 04, 2015 54.76 56.70 54.72 56.55 960,740 +1.87(+3.41%)
Dec 03, 2015 55.25 55.59 54.44 54.69 783,136 +0.28(+0.51%)
Dec 02, 2015 54.46 55.10 53.85 54.41 875,254 -0.64(-1.17%)
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.