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, 2014 58.17 57.72 57.72 57.72 540,056 -0.43(-0.74%)
Dec 30, 2014 56.89 58.31 56.84 58.15 1,151,241 +2.01(+3.58%)
Dec 29, 2014 56.92 57.07 55.80 56.13 723,246 -0.60(-1.06%)
Dec 26, 2014 57.08 58.15 56.42 56.73 525,085 +1.00(+1.80%)
Dec 24, 2014 55.10 55.73 55.73 55.73 431,204 +0.99(+1.81%)
Dec 23, 2014 54.80 56.71 54.31 54.74 844,846 +0.11(+0.20%)
Dec 22, 2014 57.17 57.35 54.19 54.63 1,358,709 -3.19(-5.52%)
Dec 19, 2014 58.38 59.51 57.63 57.82 1,297,917 -0.77(-1.32%)
Dec 18, 2014 57.33 58.83 56.25 58.59 1,478,388 +1.70(+2.98%)
Dec 17, 2014 54.16 58.36 53.86 56.89 2,314,244 +4.00(+7.56%)
Dec 16, 2014 54.45 54.96 52.80 52.90 1,770,717 +0.50(+0.95%)
Dec 15, 2014 54.81 55.21 52.32 52.40 1,102,157 -2.78(-5.04%)
Dec 12, 2014 56.13 56.36 54.83 55.18 803,547 -0.76(-1.36%)
Dec 11, 2014 56.05 57.54 55.69 55.94 931,692 -1.14(-1.99%)
Dec 10, 2014 58.82 59.47 56.60 57.08 1,137,305 -1.04(-1.80%)
Dec 09, 2014 57.60 59.52 57.49 58.13 1,172,047 +1.22(+2.15%)
Dec 08, 2014 57.23 57.72 55.28 56.90 1,318,749 +1.38(+2.48%)
Dec 05, 2014 56.11 56.32 55.10 55.52 745,600 -1.28(-2.26%)
Dec 04, 2014 57.74 58.19 56.59 56.81 680,650 -0.91(-1.57%)
Dec 03, 2014 57.01 58.60 56.70 57.72 1,062,142 +1.57(+2.79%)
Dec 02, 2014 57.30 57.72 55.73 56.15 1,351,595 -2.77(-4.71%)
Dec 01, 2014 56.92 59.20 56.92 58.92 1,397,571 +3.54(+6.40%)
Nov 28, 2014 57.62 57.62 55.26 55.38 1,195,436 -4.93(-8.18%)
Nov 26, 2014 60.59 60.31 60.31 60.31 658,486 -0.63(-1.04%)
Nov 25, 2014 59.26 61.10 59.20 60.94 1,036,834 +1.61(+2.71%)
Nov 24, 2014 59.85 60.06 58.69 59.34 1,123,594 +0.09(+0.16%)
Nov 21, 2014 60.15 60.46 58.54 59.24 1,229,722 +0.45(+0.77%)
Nov 20, 2014 58.25 59.41 57.77 58.79 1,202,330 +1.00(+1.73%)
Nov 19, 2014 59.94 60.00 57.45 57.79 1,614,578 -2.34(-3.90%)
Nov 18, 2014 59.38 60.18 58.79 60.13 1,791,441 +1.14(+1.93%)
Nov 17, 2014 58.22 59.41 57.38 59.00 1,228,371 +0.22(+0.38%)
Nov 14, 2014 55.07 58.86 54.82 58.77 1,611,230 +3.23(+5.82%)
Nov 13, 2014 56.42 57.08 55.23 55.54 726,004 -0.83(-1.47%)
Nov 12, 2014 56.85 57.05 55.14 56.37 1,306,346 -0.10(-0.18%)
Nov 11, 2014 54.78 57.57 54.73 56.47 1,523,445 +1.87(+3.43%)
Nov 10, 2014 56.53 56.56 54.29 54.60 1,431,358 -2.96(-5.14%)
Nov 07, 2014 55.64 57.71 55.41 57.56 1,792,855 +2.33(+4.21%)
Nov 06, 2014 53.14 56.84 52.99 55.23 2,607,058 +4.66(+9.21%)
Nov 05, 2014 50.44 52.46 49.93 50.58 2,488,545 -0.50(-0.99%)
Nov 04, 2014 52.06 52.13 50.81 51.08 1,297,978 -0.89(-1.71%)
Nov 03, 2014 51.43 52.21 50.40 51.97 1,487,281 +2.21(+4.43%)
Oct 31, 2014 50.16 50.77 49.58 49.76 2,683,595 -1.33(-2.59%)
Oct 30, 2014 53.02 53.03 51.05 51.09 2,515,855 -3.00(-5.55%)
Oct 29, 2014 55.89 56.30 54.00 54.09 1,175,233 -1.43(-2.57%)
Oct 28, 2014 55.18 55.68 54.68 55.52 597,318 +1.40(+2.59%)
Oct 27, 2014 54.61 55.30 54.07 54.11 846,746 -1.19(-2.15%)
Oct 24, 2014 56.01 56.05 54.80 55.30 1,161,161 -1.58(-2.78%)
Oct 23, 2014 56.32 57.36 55.64 56.88 925,198 +0.09(+0.17%)
Oct 22, 2014 57.59 57.62 56.76 56.79 800,815 -1.76(-3.01%)
Oct 21, 2014 59.24 59.71 58.37 58.55 425,617 -0.05(-0.09%)
Oct 20, 2014 58.12 58.75 57.61 58.60 600,729 +1.38(+2.42%)
Oct 17, 2014 59.45 59.45 57.17 57.22 996,676 -1.95(-3.29%)
Oct 16, 2014 59.12 60.43 58.88 59.17 1,017,439 -0.73(-1.21%)
Oct 15, 2014 58.99 60.35 58.94 59.89 1,761,217 +0.82(+1.39%)
Oct 14, 2014 59.28 59.92 58.89 59.07 883,078 +0.32(+0.55%)
Oct 13, 2014 59.63 60.62 58.70 58.75 1,168,001 +2.07(+3.65%)
Oct 10, 2014 57.65 59.07 56.43 56.68 1,201,866 -2.04(-3.48%)
Oct 09, 2014 59.81 60.18 57.71 58.72 1,874,962 -0.86(-1.45%)
Oct 08, 2014 56.64 59.94 55.10 59.59 1,812,697 +3.32(+5.89%)
Oct 07, 2014 58.22 58.29 56.15 56.27 1,043,013 -1.21(-2.10%)
Oct 06, 2014 56.82 57.62 56.46 57.47 889,681 +1.31(+2.33%)
Oct 03, 2014 55.99 56.58 55.57 56.17 2,290,961 -1.62(-2.80%)
Oct 02, 2014 57.53 58.47 57.28 57.78 1,584,995 +0.37(+0.64%)
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.