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 (%)
Nov 30, 2017 92.82 93.18 91.16 91.76 723,053 -1.63(-1.75%)
Nov 29, 2017 95.05 95.05 92.75 93.39 622,581 -3.67(-3.78%)
Nov 28, 2017 97.45 97.62 96.85 97.06 290,202 -0.17(-0.17%)
Nov 27, 2017 98.06 98.13 96.63 97.23 275,112 +0.56(+0.58%)
Nov 24, 2017 96.99 97.21 96.55 96.67 321,907 +0.26(+0.27%)
Nov 22, 2017 96.21 96.84 96.14 96.41 372,068 +1.73(+1.83%)
Nov 21, 2017 94.13 94.96 93.95 94.68 378,367 +1.05(+1.12%)
Nov 20, 2017 93.49 93.96 92.99 93.63 458,434 +0.01(+0.01%)
Nov 17, 2017 93.69 92.69 93.62 484,951 +0.90(+0.97%)
Nov 16, 2017 92.23 92.94 92.17 92.72 238,653 +0.02(+0.02%)
Nov 15, 2017 93.27 93.56 92.27 92.70 444,605 +0.63(+0.68%)
Nov 14, 2017 91.09 92.37 90.85 92.07 452,489 +1.50(+1.66%)
Nov 13, 2017 90.26 90.95 90.21 90.57 164,139 +0.02(+0.02%)
Nov 10, 2017 91.21 92.04 90.49 90.55 394,142 -0.62(-0.68%)
Nov 09, 2017 90.76 91.50 90.50 91.17 593,720 -0.25(-0.27%)
Nov 08, 2017 91.82 91.90 91.06 91.42 242,825 +0.27(+0.30%)
Nov 07, 2017 91.76 91.96 90.66 91.15 379,070 -0.86(-0.93%)
Nov 06, 2017 91.44 92.68 91.02 92.01 544,585 +0.75(+0.82%)
Nov 03, 2017 91.86 92.05 90.14 91.26 618,501 +0.68(+0.75%)
Nov 02, 2017 95.02 95.41 89.79 90.58 1,768,538 -7.61(-7.75%)
Nov 01, 2017 98.71 99.35 97.87 98.19 530,640 -0.08(-0.08%)
Oct 31, 2017 98.52 98.64 97.72 98.27 213,253 -0.56(-0.57%)
Oct 30, 2017 98.32 99.70 97.99 98.83 340,442 +1.34(+1.37%)
Oct 27, 2017 97.13 98.13 96.99 97.49 330,695 +1.34(+1.39%)
Oct 26, 2017 97.37 97.39 95.87 96.15 457,922 -1.04(-1.07%)
Oct 25, 2017 97.16 97.63 96.90 97.19 297,148 -0.23(-0.24%)
Oct 24, 2017 97.86 98.00 97.12 97.42 276,632 -0.81(-0.82%)
Oct 23, 2017 97.66 99.00 97.64 98.23 365,453 +0.65(+0.67%)
Oct 20, 2017 98.02 98.08 97.02 97.58 245,148 -0.77(-0.78%)
Oct 19, 2017 98.85 99.10 97.89 98.35 339,465 +1.16(+1.19%)
Oct 18, 2017 97.56 97.98 96.79 97.19 588,470 -0.09(-0.09%)
Oct 17, 2017 97.46 97.49 96.47 97.28 358,721 -1.12(-1.14%)
Oct 16, 2017 100.22 100.43 98.00 98.40 250,708 -2.04(-2.03%)
Oct 13, 2017 100.90 100.90 99.94 100.44 316,123 +1.41(+1.42%)
Oct 12, 2017 98.81 99.63 98.55 99.03 241,638 -0.46(-0.46%)
Oct 11, 2017 99.32 99.59 97.92 99.49 512,508 +0.81(+0.82%)
Oct 10, 2017 99.72 99.80 98.55 98.68 732,517 +0.14(+0.14%)
Oct 09, 2017 98.50 98.80 98.19 98.54 231,382 +0.97(+0.99%)
Oct 06, 2017 96.22 97.64 95.66 97.57 468,898 +0.36(+0.37%)
Oct 05, 2017 97.78 97.89 97.15 97.21 304,462 -1.11(-1.13%)
Oct 04, 2017 98.33 98.73 97.79 98.32 223,641 +0.73(+0.75%)
Oct 03, 2017 97.14 98.00 97.10 97.59 211,431 +0.31(+0.32%)
Oct 02, 2017 97.63 97.98 97.00 97.28 370,565 -0.38(-0.39%)
Sep 29, 2017 98.49 98.76 97.63 97.66 322,869 -0.82(-0.83%)
Sep 28, 2017 98.05 99.04 97.88 98.48 472,438 +0.61(+0.62%)
Sep 27, 2017 97.69 98.33 97.56 97.87 388,808 -1.70(-1.71%)
Sep 26, 2017 100.73 101.06 99.33 99.57 320,647 -2.49(-2.44%)
Sep 25, 2017 99.55 102.12 99.41 102.06 513,934 +1.91(+1.91%)
Sep 22, 2017 99.76 100.59 99.24 100.15 465,966 +1.75(+1.78%)
Sep 21, 2017 97.94 99.49 97.85 98.40 360,513 -0.54(-0.55%)
Sep 20, 2017 100.88 101.81 98.02 98.94 799,694 -1.90(-1.88%)
Sep 19, 2017 100.52 101.11 100.26 100.84 230,205 +0.16(+0.16%)
Sep 18, 2017 101.06 101.26 100.16 100.68 504,585 -1.89(-1.84%)
Sep 15, 2017 102.94 103.37 102.50 102.57 584,379 -0.06(-0.06%)
Sep 14, 2017 101.50 103.21 101.33 102.63 433,223 +0.74(+0.73%)
Sep 13, 2017 103.05 103.26 101.52 101.89 406,324 -1.47(-1.42%)
Sep 12, 2017 103.58 103.92 102.50 103.36 564,727 -0.90(-0.86%)
Sep 11, 2017 105.17 106.04 104.13 104.26 591,409 -3.06(-2.85%)
Sep 08, 2017 107.73 107.86 106.37 107.32 528,262 -0.58(-0.54%)
Sep 07, 2017 106.01 108.29 105.47 107.90 889,311 +3.98(+3.83%)
Sep 06, 2017 105.26 105.29 103.40 103.92 454,167 -1.55(-1.47%)
Sep 05, 2017 104.57 105.56 104.35 105.47 648,845 +2.60(+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.