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, 2013 52.18 53.22 53.22 53.22 612,553 +1.01(+1.93%)
Dec 30, 2013 53.50 53.55 52.18 52.21 623,196 -1.14(-2.13%)
Dec 27, 2013 53.55 53.66 52.90 53.34 561,991 +0.34(+0.64%)
Dec 26, 2013 53.78 54.18 52.85 53.01 609,594 -0.16(-0.30%)
Dec 24, 2013 52.54 53.17 52.54 53.17 580,516 +0.83(+1.59%)
Dec 23, 2013 51.83 52.46 51.71 52.34 847,977 +0.48(+0.93%)
Dec 20, 2013 52.29 52.51 51.60 51.85 1,820,000 -1.41(-2.66%)
Dec 19, 2013 52.66 53.41 52.51 53.27 1,087,076 -0.41(-0.76%)
Dec 18, 2013 54.44 55.38 53.49 53.67 1,033,636 -0.45(-0.83%)
Dec 17, 2013 54.25 54.51 53.72 54.12 692,522 -0.40(-0.73%)
Dec 16, 2013 54.48 55.10 54.39 54.52 689,540 +0.23(+0.42%)
Dec 13, 2013 54.24 55.00 53.98 54.29 823,592 +0.23(+0.42%)
Dec 12, 2013 54.27 54.37 53.26 54.06 930,753 -1.26(-2.28%)
Dec 11, 2013 56.87 56.88 55.24 55.33 1,277,513 -2.25(-3.91%)
Dec 10, 2013 57.16 58.08 57.16 57.58 1,238,166 +1.95(+3.50%)
Dec 09, 2013 55.19 55.71 55.10 55.63 916,914 +0.19(+0.34%)
Dec 06, 2013 56.49 56.74 55.34 55.45 0 -0.18(-0.32%)
Dec 05, 2013 56.06 56.30 55.47 55.62 986,512 -1.46(-2.55%)
Dec 04, 2013 56.06 57.78 55.68 57.08 1,114,073 +1.51(+2.71%)
Dec 03, 2013 55.99 56.23 55.34 55.57 1,269,027 -1.44(-2.53%)
Dec 02, 2013 58.54 58.67 56.96 57.01 1,007,214 -2.93(-4.89%)
Nov 29, 2013 59.33 60.62 59.28 59.94 0 +1.50(+2.57%)
Nov 27, 2013 58.29 58.60 57.89 58.44 0 +0.79(+1.37%)
Nov 26, 2013 57.51 58.05 57.22 57.66 945,788 -0.90(-1.53%)
Nov 25, 2013 57.83 59.01 57.12 58.55 1,159,397 -0.69(-1.16%)
Nov 22, 2013 59.44 60.29 58.92 59.24 0 -0.54(-0.91%)
Nov 21, 2013 60.36 60.36 58.92 59.78 986,663 -0.68(-1.12%)
Nov 20, 2013 62.22 62.27 59.91 60.46 1,304,600 -2.34(-3.73%)
Nov 19, 2013 62.70 63.21 62.31 62.80 821,353 +1.15(+1.87%)
Nov 18, 2013 61.93 62.13 61.55 61.65 773,851 -0.35(-0.56%)
Nov 15, 2013 62.95 63.19 61.34 62.00 0 -0.19(-0.30%)
Nov 14, 2013 61.39 62.67 61.34 62.18 0 +0.36(+0.57%)
Nov 12, 2013 62.12 62.77 61.51 61.83 1,242,937 -2.30(-3.59%)
Nov 11, 2013 63.59 64.28 62.88 64.13 624,504 -0.74(-1.15%)
Nov 08, 2013 64.01 65.01 63.10 64.87 0 -0.47(-0.73%)
Nov 07, 2013 66.12 67.07 65.04 65.35 1,497,047 +2.52(+4.01%)
Nov 06, 2013 62.23 63.16 62.19 62.82 682,067 +0.63(+1.01%)
Nov 05, 2013 62.99 63.10 61.78 62.20 930,880 -0.11(-0.18%)
Nov 04, 2013 61.82 62.57 61.40 62.31 763,560 +1.84(+3.04%)
Nov 01, 2013 61.89 61.90 60.00 60.47 0 -2.05(-3.27%)
Oct 31, 2013 63.40 63.40 62.52 62.52 974,345 -2.70(-4.14%)
Oct 30, 2013 65.31 65.96 63.29 65.22 713,207 +0.91(+1.42%)
Oct 29, 2013 64.62 64.80 64.02 64.31 1,013,165 -1.84(-2.78%)
Oct 28, 2013 65.14 67.49 64.79 66.14 1,324,312 +1.23(+1.89%)
Oct 25, 2013 63.69 65.09 63.18 64.91 0 +0.92(+1.44%)
Oct 24, 2013 63.19 64.15 63.06 63.99 1,279,206 +2.23(+3.60%)
Oct 23, 2013 63.68 64.23 61.41 61.77 889,499 -2.16(-3.37%)
Oct 22, 2013 62.18 64.68 62.18 63.92 896,480 +2.42(+3.93%)
Oct 21, 2013 60.89 61.64 60.71 61.51 387,308 +0.82(+1.35%)
Oct 18, 2013 60.85 61.58 60.56 60.68 718,687 -0.29(-0.47%)
Oct 17, 2013 60.73 61.78 60.42 60.97 1,057,855 +2.20(+3.74%)
Oct 16, 2013 60.71 60.71 58.61 58.77 1,077,136 -2.19(-3.59%)
Oct 15, 2013 58.53 61.34 58.36 60.96 1,376,426 +1.77(+2.99%)
Oct 14, 2013 58.75 59.77 58.09 59.20 1,074,233 +1.49(+2.58%)
Oct 11, 2013 57.95 58.50 57.26 57.71 0 -0.57(-0.97%)
Oct 10, 2013 58.01 59.61 57.71 58.27 658,364 -0.19(-0.32%)
Oct 09, 2013 58.24 59.14 57.44 58.46 656,776 -0.30(-0.50%)
Oct 08, 2013 60.13 60.23 58.38 58.76 645,852 -1.50(-2.49%)
Oct 07, 2013 59.18 60.45 59.12 60.25 586,962 +1.27(+2.15%)
Oct 04, 2013 58.89 59.25 58.65 58.98 465,639 +0.52(+0.88%)
Oct 03, 2013 59.16 59.66 58.31 58.47 789,907 -0.81(-1.37%)
Oct 02, 2013 59.36 60.56 59.13 59.28 1,074,015 -0.35(-0.58%)
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.