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 (%)
Dec 31, 2015 61.72 61.93 61.93 61.93 275,700 -0.12(-0.19%)
Dec 30, 2015 61.79 62.34 61.52 62.05 321,186 -0.35(-0.56%)
Dec 29, 2015 62.94 63.11 62.00 62.40 331,637 +0.32(+0.52%)
Dec 28, 2015 62.37 62.48 61.53 62.08 252,777 -1.10(-1.74%)
Dec 24, 2015 63.42 63.18 63.18 63.18 206,800 +0.32(+0.51%)
Dec 23, 2015 62.97 63.66 62.19 62.86 1,098,015 +1.99(+3.27%)
Dec 22, 2015 60.69 61.45 60.67 60.87 611,067 +0.79(+1.31%)
Dec 21, 2015 60.50 60.97 59.77 60.08 535,992 +0.56(+0.94%)
Dec 18, 2015 59.45 60.50 59.18 59.52 892,331 +0.28(+0.47%)
Dec 17, 2015 60.43 60.69 59.08 59.24 1,111,444 -2.95(-4.74%)
Dec 16, 2015 61.29 62.56 60.66 62.19 651,490 +1.84(+3.05%)
Dec 15, 2015 61.18 61.39 60.08 60.35 687,150 +0.30(+0.50%)
Dec 14, 2015 61.93 62.14 59.96 60.05 791,876 -2.35(-3.77%)
Dec 11, 2015 61.69 63.06 61.66 62.40 499,671 -0.25(-0.40%)
Dec 10, 2015 62.84 63.51 62.62 62.65 344,611 -0.25(-0.40%)
Dec 09, 2015 62.04 63.86 62.03 62.90 614,233 +1.56(+2.54%)
Dec 08, 2015 61.77 61.93 60.73 61.34 658,602 -1.33(-2.12%)
Dec 07, 2015 63.51 63.88 62.28 62.67 609,947 -2.51(-3.85%)
Dec 04, 2015 63.11 65.35 63.07 65.18 833,582 +2.15(+3.41%)
Dec 03, 2015 63.68 64.07 62.75 63.03 679,485 +0.32(+0.51%)
Dec 02, 2015 62.77 63.51 62.07 62.71 759,411 -0.74(-1.17%)
Dec 01, 2015 61.68 63.55 61.45 63.45 1,033,163 +2.85(+4.70%)
Nov 30, 2015 60.18 60.93 60.08 60.60 506,467 +0.42(+0.70%)
Nov 27, 2015 60.54 60.96 59.87 60.18 332,499 -0.20(-0.33%)
Nov 25, 2015 61.05 60.38 60.38 60.38 552,800 -1.13(-1.84%)
Nov 24, 2015 60.83 61.76 60.67 61.51 681,925 +1.99(+3.34%)
Nov 23, 2015 59.46 60.17 59.32 59.52 649,318 -0.30(-0.50%)
Nov 20, 2015 61.45 61.57 59.51 59.82 716,297 -1.68(-2.73%)
Nov 19, 2015 62.00 62.24 61.11 61.50 641,178 +0.05(+0.08%)
Nov 18, 2015 59.99 61.57 59.49 61.45 732,582 +2.05(+3.45%)
Nov 17, 2015 60.53 60.56 58.95 59.40 1,014,570 -1.59(-2.61%)
Nov 16, 2015 60.62 61.51 60.54 60.99 859,014 +0.91(+1.51%)
Nov 13, 2015 59.75 60.60 59.63 60.08 810,041 +0.14(+0.23%)
Nov 12, 2015 58.88 60.79 58.80 59.94 884,016 -0.31(-0.51%)
Nov 11, 2015 59.51 60.42 59.45 60.25 953,012 +0.63(+1.06%)
Nov 10, 2015 59.22 60.13 58.77 59.62 1,206,815 -1.32(-2.17%)
Nov 09, 2015 59.81 61.10 59.28 60.94 1,260,968 +1.20(+2.01%)
Nov 06, 2015 59.65 60.41 59.33 59.74 1,659,365 -2.72(-4.35%)
Nov 05, 2015 63.68 63.99 62.01 62.46 1,144,222 -2.46(-3.79%)
Nov 04, 2015 66.86 67.20 64.84 64.92 912,567 -1.21(-1.83%)
Nov 03, 2015 65.99 66.76 65.30 66.13 819,524 -0.54(-0.81%)
Nov 02, 2015 66.12 67.10 65.78 66.67 767,031 -0.20(-0.30%)
Oct 30, 2015 67.32 68.05 66.79 66.87 776,552 -0.13(-0.19%)
Oct 29, 2015 68.35 69.28 66.80 67.00 1,136,469 -2.33(-3.36%)
Oct 28, 2015 70.57 72.07 68.16 69.33 1,159,595 +0.17(+0.25%)
Oct 27, 2015 68.55 69.74 68.29 69.16 499,701 +0.32(+0.46%)
Oct 26, 2015 70.14 70.40 68.83 68.84 814,926 -2.35(-3.30%)
Oct 23, 2015 70.36 71.66 69.42 71.19 792,569 +1.96(+2.83%)
Oct 22, 2015 68.22 69.66 68.02 69.23 591,316 +0.09(+0.13%)
Oct 21, 2015 69.71 69.99 68.62 69.14 702,740 -1.09(-1.55%)
Oct 20, 2015 69.46 70.87 69.45 70.23 949,322 +2.00(+2.93%)
Oct 19, 2015 69.48 69.99 67.99 68.23 1,114,764 -1.06(-1.53%)
Oct 16, 2015 69.90 70.96 69.07 69.29 1,024,692 -0.46(-0.66%)
Oct 15, 2015 69.15 70.39 68.84 69.75 1,030,101 -0.21(-0.30%)
Oct 14, 2015 68.49 70.54 68.35 69.96 1,205,706 +3.22(+4.82%)
Oct 13, 2015 66.09 67.65 65.79 66.74 618,180 +0.01(+0.01%)
Oct 12, 2015 68.87 68.90 66.11 66.73 905,642 -1.13(-1.67%)
Oct 09, 2015 67.32 68.12 66.83 67.86 1,388,706 +2.31(+3.52%)
Oct 08, 2015 65.22 67.50 65.17 65.55 1,084,510 -0.07(-0.11%)
Oct 07, 2015 66.56 66.63 64.90 65.62 1,032,172 +0.88(+1.36%)
Oct 06, 2015 64.86 65.86 63.58 64.74 931,815 +0.83(+1.30%)
Oct 05, 2015 63.26 64.21 63.17 63.91 952,804 +0.56(+0.88%)
Oct 02, 2015 60.72 63.50 60.64 63.35 1,398,853 +4.62(+7.87%)
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.