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 74.50 74.87 73.78 73.85 585,253 +0.32(+0.44%)
Jul 30, 2018 73.20 74.06 73.10 73.53 337,903 +0.55(+0.75%)
Jul 27, 2018 72.86 73.56 72.69 72.98 315,900 +0.38(+0.52%)
Jul 26, 2018 73.02 73.30 72.53 72.60 455,714 -0.72(-0.98%)
Jul 25, 2018 72.96 73.50 72.80 73.32 375,681 +0.49(+0.67%)
Jul 24, 2018 73.50 72.55 72.83 503,604 +0.95(+1.32%)
Jul 23, 2018 72.48 72.51 71.82 71.88 372,331 -1.55(-2.11%)
Jul 20, 2018 73.07 73.58 73.02 73.43 367,836 +1.20(+1.66%)
Jul 19, 2018 71.13 73.51 71.05 72.23 641,414 -0.57(-0.78%)
Jul 18, 2018 72.56 72.96 72.23 72.80 340,570 +0.24(+0.33%)
Jul 17, 2018 72.14 72.87 72.00 72.56 407,206 +0.13(+0.18%)
Jul 16, 2018 72.34 72.78 72.00 72.43 247,462 +0.35(+0.49%)
Jul 13, 2018 72.35 72.68 71.91 72.08 427,658 -1.05(-1.44%)
Jul 12, 2018 73.33 73.98 72.96 73.13 356,988 +0.19(+0.26%)
Jul 11, 2018 74.00 74.32 72.75 72.94 852,672 -2.91(-3.84%)
Jul 10, 2018 75.71 75.98 75.50 75.85 313,798 -0.17(-0.22%)
Jul 09, 2018 76.64 76.85 75.92 76.02 299,800 -0.03(-0.04%)
Jul 06, 2018 75.92 76.23 75.70 76.05 446,148 -1.03(-1.34%)
Jul 05, 2018 76.87 77.21 76.53 77.08 327,620 +0.33(+0.43%)
Jul 03, 2018 76.75 76.75 76.75 0 +0.90(+1.19%)
Jul 02, 2018 75.90 76.17 75.24 75.85 380,151 -1.24(-1.61%)
Jun 29, 2018 76.21 77.34 76.02 77.09 554,644 +1.88(+2.50%)
Jun 28, 2018 74.72 75.62 74.67 75.21 274,295 +0.42(+0.56%)
Jun 27, 2018 74.85 75.19 74.56 74.79 253,332 -0.77(-1.02%)
Jun 26, 2018 74.93 76.09 74.93 75.56 271,005 +0.36(+0.48%)
Jun 25, 2018 75.28 75.66 74.93 75.20 325,953 -0.63(-0.83%)
Jun 22, 2018 75.61 76.32 75.53 75.83 374,793 +1.16(+1.55%)
Jun 21, 2018 74.08 74.69 74.02 74.67 363,002 +0.03(+0.04%)
Jun 20, 2018 75.75 75.75 74.53 74.64 309,710 -0.04(-0.05%)
Jun 19, 2018 74.27 75.36 74.12 74.68 497,125 -0.51(-0.68%)
Jun 18, 2018 74.46 75.46 74.35 75.19 762,305 -1.65(-2.15%)
Jun 15, 2018 79.31 76.00 76.84 1,455,643 -2.47(-3.11%)
Jun 14, 2018 78.42 79.45 78.30 79.31 444,179 +0.71(+0.90%)
Jun 13, 2018 78.31 79.11 77.97 78.60 473,814 -0.11(-0.14%)
Jun 12, 2018 78.02 78.87 77.95 78.71 339,424 +0.11(+0.14%)
Jun 11, 2018 78.09 78.72 77.82 78.60 390,588 +0.09(+0.11%)
Jun 08, 2018 78.69 78.90 78.06 78.51 565,029 -0.94(-1.18%)
Jun 07, 2018 80.42 80.55 78.90 79.45 468,232 -0.74(-0.92%)
Jun 06, 2018 80.47 80.70 79.62 80.19 304,555 -0.01(-0.01%)
Jun 05, 2018 80.22 80.60 79.78 80.20 297,195 +0.73(+0.92%)
Jun 04, 2018 80.53 80.61 79.34 79.47 278,744 +0.44(+0.56%)
Jun 01, 2018 78.70 79.68 78.66 79.03 438,607 -0.49(-0.62%)
May 31, 2018 79.25 80.15 79.07 79.52 595,012 +1.03(+1.31%)
May 30, 2018 78.00 78.93 77.77 78.49 466,913 +1.58(+2.05%)
May 29, 2018 76.77 77.78 76.44 76.91 540,014 -0.13(-0.17%)
May 25, 2018 77.04 77.04 77.04 0 -0.86(-1.10%)
May 24, 2018 77.16 78.01 77.05 77.90 455,797 +0.22(+0.28%)
May 23, 2018 76.20 78.20 76.16 77.68 632,954 +0.86(+1.12%)
May 22, 2018 77.98 78.12 76.75 76.82 640,648 +0.10(+0.13%)
May 21, 2018 77.49 77.55 76.62 76.72 562,108 -1.23(-1.58%)
May 18, 2018 77.82 78.47 77.73 77.95 500,536 -0.13(-0.17%)
May 17, 2018 78.53 78.53 77.78 78.08 430,084 -0.07(-0.09%)
May 16, 2018 78.00 78.32 77.54 78.15 536,561 +0.06(+0.08%)
May 15, 2018 78.10 78.65 77.82 78.09 562,570 -1.82(-2.28%)
May 14, 2018 80.06 80.55 79.10 79.91 1,020,150 +0.20(+0.25%)
May 11, 2018 78.99 80.13 78.67 79.71 807,242 +1.10(+1.40%)
May 10, 2018 76.10 78.73 76.01 78.61 2,159,412 -3.72(-4.52%)
May 09, 2018 82.26 82.98 82.11 82.33 458,196 -0.16(-0.19%)
May 08, 2018 81.28 82.62 80.92 82.49 389,306 +1.17(+1.44%)
May 07, 2018 81.60 82.18 81.16 81.32 228,661 -0.29(-0.36%)
May 04, 2018 82.11 82.38 81.37 81.61 316,291 -1.02(-1.23%)
May 03, 2018 82.90 82.95 82.22 82.63 393,925 +1.24(+1.52%)
May 02, 2018 80.77 82.92 80.54 81.39 544,992 +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.