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 (%)
Feb 28, 2018 72.10 72.86 71.71 72.03 1,081,662 -1.34(-1.83%)
Feb 27, 2018 74.59 74.60 73.16 73.38 812,413 -2.50(-3.29%)
Feb 26, 2018 76.08 76.24 75.24 75.88 494,782 +0.35(+0.46%)
Feb 23, 2018 74.92 75.64 74.67 75.53 558,534 -0.20(-0.26%)
Feb 22, 2018 75.57 76.25 75.36 75.73 408,161 -0.34(-0.44%)
Feb 21, 2018 76.31 77.88 75.84 76.06 697,672 +0.11(+0.14%)
Feb 20, 2018 76.32 76.70 75.78 75.96 544,648 -1.93(-2.48%)
Feb 16, 2018 77.88 77.88 77.88 0 -2.65(-3.29%)
Feb 15, 2018 80.36 81.19 79.31 80.53 1,130,298 +0.48(+0.60%)
Feb 14, 2018 76.37 80.64 75.95 80.05 1,252,205 +4.44(+5.87%)
Feb 13, 2018 75.61 456,056 -0.45(-0.60%)
Feb 12, 2018 74.90 76.59 74.83 76.06 820,409 +2.33(+3.16%)
Feb 09, 2018 74.33 74.38 72.31 73.74 1,543,418 -1.74(-2.31%)
Feb 08, 2018 76.49 74.83 75.48 2,300,926 -0.38(-0.50%)
Feb 07, 2018 76.88 77.09 75.75 75.86 2,058,543 -3.35(-4.23%)
Feb 06, 2018 79.54 81.47 79.00 79.21 1,566,249 -2.70(-3.30%)
Feb 05, 2018 84.65 85.31 81.26 81.91 2,152,084 -6.25(-7.08%)
Feb 02, 2018 89.20 89.27 87.64 88.15 1,026,852 -1.57(-1.75%)
Feb 01, 2018 88.63 90.31 88.45 89.73 593,453 -0.14(-0.16%)
Jan 31, 2018 89.80 90.33 88.10 89.87 529,952 +0.06(+0.07%)
Jan 30, 2018 90.51 90.63 89.10 89.81 662,300 +0.34(+0.38%)
Jan 29, 2018 89.93 90.32 89.12 89.47 768,348 -0.48(-0.53%)
Jan 26, 2018 89.63 90.03 89.10 89.95 549,251 +0.04(+0.05%)
Jan 25, 2018 91.67 92.05 89.00 89.90 612,335 -1.91(-2.08%)
Jan 24, 2018 90.39 92.44 90.37 91.81 744,365 +2.95(+3.32%)
Jan 23, 2018 87.54 89.02 86.98 88.86 537,433 +1.00(+1.14%)
Jan 22, 2018 88.25 88.61 87.56 87.86 421,072 +0.22(+0.25%)
Jan 19, 2018 88.36 88.49 87.64 87.64 569,679 +0.71(+0.82%)
Jan 18, 2018 87.30 87.73 86.69 86.93 429,422 -1.29(-1.46%)
Jan 17, 2018 88.40 89.90 88.04 88.22 379,993 -0.97(-1.09%)
Jan 16, 2018 88.02 89.26 87.72 89.18 464,974 -0.05(-0.06%)
Jan 12, 2018 89.24 89.24 89.24 0 +2.13(+2.45%)
Jan 11, 2018 87.39 87.67 87.03 87.11 324,661 +0.13(+0.15%)
Jan 10, 2018 86.97 305,195 +0.76(+0.88%)
Jan 09, 2018 85.91 86.57 84.93 86.22 399,451 -0.59(-0.68%)
Jan 08, 2018 87.54 87.65 86.56 86.80 523,386 -0.52(-0.59%)
Jan 05, 2018 86.80 87.59 86.58 87.32 311,106 +0.19(+0.21%)
Jan 04, 2018 87.46 87.59 86.58 87.13 446,149 -0.62(-0.71%)
Jan 03, 2018 89.18 89.19 86.47 87.75 610,084 -1.72(-1.93%)
Jan 02, 2018 89.47 89.84 89.12 89.48 582,122 +1.63(+1.85%)
Dec 29, 2017 87.85 87.85 87.85 0 +1.20(+1.38%)
Dec 28, 2017 86.69 86.88 86.07 86.65 228,692 +0.04(+0.04%)
Dec 27, 2017 86.44 86.84 86.12 86.62 536,388 +0.28(+0.32%)
Dec 26, 2017 85.68 86.57 85.46 86.34 210,704 +1.01(+1.19%)
Dec 22, 2017 84.83 85.73 84.83 85.33 188,494 +0.87(+1.03%)
Dec 21, 2017 84.33 84.80 84.20 84.46 320,886 -0.52(-0.61%)
Dec 20, 2017 84.59 85.15 84.52 84.97 282,839 +1.14(+1.36%)
Dec 19, 2017 82.90 84.08 82.86 83.84 612,163 -0.27(-0.32%)
Dec 18, 2017 83.72 84.64 83.69 84.10 610,082 +2.26(+2.76%)
Dec 15, 2017 82.79 82.80 81.72 81.85 430,441 +0.21(+0.26%)
Dec 14, 2017 82.39 82.77 81.38 81.63 501,183 -0.49(-0.59%)
Dec 13, 2017 80.23 82.82 79.91 82.12 929,514 +1.75(+2.18%)
Dec 12, 2017 80.04 80.46 79.71 80.37 446,416 -0.32(-0.40%)
Dec 11, 2017 81.55 81.69 80.37 80.69 372,828 -0.77(-0.95%)
Dec 08, 2017 80.60 81.71 80.34 81.46 312,273 +1.14(+1.42%)
Dec 07, 2017 79.93 80.39 79.79 80.33 727,844 +0.00(+0.00%)
Dec 06, 2017 80.63 81.38 80.06 80.33 581,680 -1.00(-1.23%)
Dec 05, 2017 80.85 81.44 80.55 81.33 430,421 +0.24(+0.30%)
Dec 04, 2017 81.75 81.75 80.96 81.09 390,970 -0.39(-0.48%)
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.