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 (%)
Jul 31, 2013 72.36 75.41 72.15 74.27 1,174,625 +1.37(+1.88%)
Jul 30, 2013 73.16 73.74 72.50 72.90 0 -0.47(-0.64%)
Jul 29, 2013 73.71 74.53 73.00 73.37 0 +0.06(+0.08%)
Jul 26, 2013 71.68 73.31 71.02 73.31 0 +1.59(+2.22%)
Jul 25, 2013 71.46 72.90 71.37 71.72 0 -0.01(-0.01%)
Jul 24, 2013 73.60 73.84 70.56 71.73 1,067,613 -2.57(-3.46%)
Jul 23, 2013 74.10 74.96 73.26 74.30 1,290,464 +0.67(+0.91%)
Jul 22, 2013 71.98 74.59 70.33 73.63 1,561,610 +3.30(+4.69%)
Jul 19, 2013 68.68 70.37 68.59 70.33 1,232,298 +3.18(+4.74%)
Jul 18, 2013 67.62 68.39 67.06 67.15 1,117,938 -0.30(-0.44%)
Jul 17, 2013 69.35 69.78 67.22 67.45 1,252,345 -1.56(-2.26%)
Jul 16, 2013 66.00 69.10 65.98 69.01 1,256,623 +4.37(+6.76%)
Jul 15, 2013 65.33 65.76 64.22 64.64 850,838 -1.61(-2.43%)
Jul 12, 2013 66.26 66.93 65.53 66.25 0 -1.63(-2.40%)
Jul 11, 2013 65.45 68.00 65.05 67.88 0 +7.18(+11.83%)
Jul 10, 2013 61.45 61.67 60.17 60.70 881,862 -1.28(-2.07%)
Jul 09, 2013 62.97 63.24 61.19 61.98 0 +0.85(+1.39%)
Jul 08, 2013 61.83 62.38 60.90 61.13 747,967 -0.75(-1.21%)
Jul 05, 2013 61.94 62.05 60.42 61.88 0 -2.58(-4.00%)
Jul 03, 2013 63.72 64.72 63.18 64.46 0 +1.76(+2.81%)
Jul 02, 2013 63.37 63.78 61.75 62.70 917,659 -1.43(-2.23%)
Jul 01, 2013 63.82 64.62 62.87 64.13 1,100,047 +0.13(+0.20%)
Jun 28, 2013 60.66 64.97 60.45 64.00 1,870,725 +1.96(+3.16%)
Jun 27, 2013 61.67 62.80 61.25 62.04 0 +1.56(+2.58%)
Jun 26, 2013 61.13 61.84 60.44 60.48 1,390,292 -3.25(-5.10%)
Jun 25, 2013 62.89 65.02 62.23 63.73 1,162,123 +0.73(+1.16%)
Jun 24, 2013 64.07 64.38 62.39 63.00 1,423,359 -3.71(-5.56%)
Jun 21, 2013 66.04 67.45 64.52 66.71 2,158,441 +1.04(+1.59%)
Jun 20, 2013 67.50 67.82 64.98 65.67 1,290,816 -4.56(-6.49%)
Jun 19, 2013 72.07 73.06 70.00 70.23 831,010 -2.38(-3.28%)
Jun 18, 2013 73.56 73.80 72.50 72.61 0 -2.18(-2.91%)
Jun 17, 2013 75.25 75.73 73.98 74.79 0 -0.55(-0.73%)
Jun 14, 2013 76.12 76.90 75.20 75.34 0 -0.15(-0.20%)
Jun 13, 2013 75.26 75.65 74.38 75.49 651,804 +0.10(+0.13%)
Jun 12, 2013 75.44 76.04 74.95 75.39 560,404 -0.05(-0.07%)
Jun 11, 2013 75.57 77.39 75.32 75.44 822,611 -2.14(-2.76%)
Jun 10, 2013 77.97 78.52 77.15 77.58 0 +0.28(+0.36%)
Jun 07, 2013 78.07 78.84 77.05 77.30 0 -1.78(-2.25%)
Jun 06, 2013 77.53 79.41 76.84 79.08 0 +1.29(+1.66%)
Jun 05, 2013 77.38 78.74 77.01 77.79 479,268 -0.58(-0.74%)
Jun 04, 2013 79.63 79.79 77.42 78.37 0 -1.90(-2.37%)
Jun 03, 2013 78.50 80.50 77.80 80.27 692,068 +1.89(+2.41%)
May 31, 2013 80.44 80.48 77.91 78.38 1,109,158 -0.93(-1.17%)
May 30, 2013 77.97 79.60 77.54 79.31 1,277,251 +3.49(+4.60%)
May 29, 2013 74.22 76.00 74.00 75.82 907,689 +2.85(+3.91%)
May 28, 2013 74.62 75.20 72.27 72.97 695,141 -1.01(-1.37%)
May 24, 2013 75.58 76.35 73.28 73.98 0 -2.21(-2.90%)
May 23, 2013 75.69 76.75 75.55 76.19 874,769 +1.60(+2.15%)
May 22, 2013 75.77 77.86 73.73 74.59 0 +0.30(+0.40%)
May 21, 2013 73.49 75.58 73.17 74.29 1,087,464 -0.14(-0.19%)
May 20, 2013 71.46 74.73 70.92 74.43 1,096,624 +2.96(+4.14%)
May 17, 2013 73.01 73.02 71.44 71.47 0 -2.65(-3.58%)
May 16, 2013 71.69 75.41 71.60 74.12 918,903 +2.12(+2.94%)
May 15, 2013 73.10 73.78 72.00 72.00 765,378 -4.61(-6.02%)
May 13, 2013 78.14 78.33 76.45 76.61 551,898 -2.01(-2.56%)
May 10, 2013 78.06 78.72 76.52 78.62 0 -1.63(-2.03%)
May 09, 2013 79.23 81.53 79.06 80.25 854,639 -0.27(-0.34%)
May 08, 2013 78.76 80.53 78.24 80.52 755,504 +2.38(+3.05%)
May 07, 2013 77.50 78.39 76.83 78.14 940,176 -0.65(-0.82%)
May 06, 2013 79.13 79.46 78.50 78.79 531,459 +0.15(+0.19%)
May 03, 2013 79.60 79.90 78.55 78.64 0 -0.26(-0.33%)
May 02, 2013 78.99 80.04 78.50 78.90 0 -0.49(-0.62%)
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.