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, 2018 67.80 68.14 67.15 67.21 643,067 +0.29(+0.44%)
Jul 30, 2018 66.62 67.40 66.53 66.92 371,282 +0.50(+0.75%)
Jul 27, 2018 66.31 66.95 66.15 66.42 347,106 +0.35(+0.52%)
Jul 26, 2018 66.46 66.71 66.01 66.07 500,732 -0.66(-0.98%)
Jul 25, 2018 66.40 66.89 66.25 66.73 412,792 +0.45(+0.67%)
Jul 24, 2018 66.89 66.03 66.28 553,352 +0.86(+1.32%)
Jul 23, 2018 65.96 65.99 65.36 65.42 409,111 -1.41(-2.11%)
Jul 20, 2018 66.50 66.96 66.46 66.83 404,172 +1.09(+1.66%)
Jul 19, 2018 64.74 66.90 64.66 65.74 704,776 -0.52(-0.78%)
Jul 18, 2018 66.04 66.40 65.74 66.25 374,213 +0.22(+0.33%)
Jul 17, 2018 65.65 66.32 65.53 66.04 447,432 +0.12(+0.18%)
Jul 16, 2018 65.84 66.24 65.53 65.92 271,907 +0.32(+0.49%)
Jul 13, 2018 65.85 66.15 65.44 65.60 469,904 -0.96(-1.44%)
Jul 12, 2018 66.74 67.33 66.40 66.56 392,253 +0.17(+0.26%)
Jul 11, 2018 67.35 67.64 66.21 66.38 936,903 -2.65(-3.84%)
Jul 10, 2018 68.90 69.15 68.71 69.03 344,796 -0.15(-0.22%)
Jul 09, 2018 69.75 69.94 69.09 69.19 329,415 -0.03(-0.04%)
Jul 06, 2018 69.09 69.38 68.89 69.21 490,221 -0.94(-1.34%)
Jul 05, 2018 69.96 70.27 69.65 70.15 359,984 +0.30(+0.43%)
Jul 03, 2018 69.85 69.85 69.85 0 +0.82(+1.19%)
Jul 02, 2018 69.08 69.32 68.48 69.03 417,704 -1.13(-1.61%)
Jun 29, 2018 69.36 70.39 69.19 70.16 609,434 +1.71(+2.50%)
Jun 28, 2018 68.00 68.82 67.96 68.45 301,391 +0.38(+0.56%)
Jun 27, 2018 68.12 68.43 67.86 68.07 278,357 -0.70(-1.02%)
Jun 26, 2018 68.19 69.25 68.19 68.77 297,776 +0.33(+0.48%)
Jun 25, 2018 68.51 68.86 68.19 68.44 358,152 -0.57(-0.83%)
Jun 22, 2018 68.81 69.46 68.74 69.01 411,817 +1.06(+1.55%)
Jun 21, 2018 67.42 67.97 67.37 67.96 398,861 +0.03(+0.04%)
Jun 20, 2018 68.94 68.94 67.83 67.93 340,304 -0.04(-0.05%)
Jun 19, 2018 67.59 68.58 67.46 67.97 546,233 -0.46(-0.68%)
Jun 18, 2018 67.77 68.68 67.67 68.43 837,609 -1.50(-2.15%)
Jun 15, 2018 72.18 69.17 69.93 1,599,439 -2.25(-3.11%)
Jun 14, 2018 71.37 72.31 71.26 72.18 488,057 +0.65(+0.90%)
Jun 13, 2018 71.27 72.00 70.96 71.53 520,620 -0.10(-0.14%)
Jun 12, 2018 71.01 71.78 70.94 71.63 372,954 +0.10(+0.14%)
Jun 11, 2018 71.07 71.64 70.82 71.53 429,172 +0.08(+0.11%)
Jun 08, 2018 71.62 71.81 71.04 71.45 620,845 -0.86(-1.18%)
Jun 07, 2018 73.19 73.31 71.81 72.31 514,486 -0.67(-0.92%)
Jun 06, 2018 73.24 73.44 72.46 72.98 334,640 -0.01(-0.01%)
Jun 05, 2018 73.01 73.35 72.61 72.99 326,553 +0.66(+0.92%)
Jun 04, 2018 73.29 73.36 72.21 72.33 306,279 +0.40(+0.56%)
Jun 01, 2018 71.62 72.52 71.59 71.92 481,935 -0.45(-0.62%)
May 31, 2018 72.13 72.94 71.96 72.37 653,790 +0.94(+1.31%)
May 30, 2018 70.99 71.83 70.78 71.43 513,037 +1.50(+2.15%)
May 29, 2018 69.81 70.72 69.51 69.93 593,891 -0.12(-0.17%)
May 25, 2018 70.05 70.05 70.05 0 -0.78(-1.10%)
May 24, 2018 70.16 70.93 70.06 70.83 501,272 +0.20(+0.28%)
May 23, 2018 69.29 71.11 69.25 70.63 696,104 +0.78(+1.12%)
May 22, 2018 70.91 71.03 69.79 69.85 704,565 +0.09(+0.13%)
May 21, 2018 70.46 70.51 69.67 69.76 618,189 -1.12(-1.58%)
May 18, 2018 70.76 71.35 70.68 70.88 550,474 -0.12(-0.17%)
May 17, 2018 71.41 71.41 70.72 71.00 472,993 -0.06(-0.09%)
May 16, 2018 70.92 71.21 70.51 71.06 590,093 +0.05(+0.08%)
May 15, 2018 71.01 71.51 70.76 71.01 618,697 -1.65(-2.28%)
May 14, 2018 72.80 73.24 71.92 72.66 1,121,930 +0.18(+0.25%)
May 11, 2018 71.82 72.86 71.53 72.48 887,780 +1.00(+1.40%)
May 10, 2018 69.20 71.59 69.12 71.48 2,374,857 -3.38(-4.52%)
May 09, 2018 74.80 75.45 74.66 74.86 503,910 -0.15(-0.19%)
May 08, 2018 73.91 75.12 73.58 75.01 428,147 +1.06(+1.44%)
May 07, 2018 74.20 74.72 73.80 73.94 251,474 -0.26(-0.36%)
May 04, 2018 74.66 74.91 73.99 74.21 347,847 -0.93(-1.23%)
May 03, 2018 75.38 75.42 74.76 75.13 433,227 +1.13(+1.52%)
May 02, 2018 73.44 75.40 73.23 74.01 599,366 +0.00(+0.00%)
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.