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 28, 2018 82.89 82.89 82.89 0 -3.48(-4.03%)
Dec 27, 2018 83.25 86.44 83.04 86.37 1,532,193 +0.69(+0.81%)
Dec 26, 2018 86.58 87.00 84.24 85.68 732,560 -0.06(-0.07%)
Dec 24, 2018 83.38 85.99 83.03 85.74 491,500 +3.37(+4.09%)
Dec 21, 2018 82.55 84.20 82.10 82.37 1,179,100 -1.81(-2.15%)
Dec 20, 2018 84.09 85.40 82.85 84.18 1,298,487 +3.41(+4.22%)
Dec 19, 2018 85.36 87.26 80.65 80.77 1,320,222 -6.34(-7.28%)
Dec 18, 2018 85.19 88.00 85.08 87.11 1,272,697 +1.32(+1.54%)
Dec 17, 2018 85.59 86.06 83.91 85.79 928,736 +0.07(+0.08%)
Dec 14, 2018 86.96 87.86 85.51 85.72 774,000 -2.80(-3.16%)
Dec 13, 2018 87.53 88.70 87.26 88.52 987,061 +0.69(+0.79%)
Dec 12, 2018 85.63 87.92 85.61 87.83 1,013,295 +2.38(+2.79%)
Dec 11, 2018 87.63 87.66 85.33 85.45 1,500,631 -1.11(-1.28%)
Dec 10, 2018 86.00 88.52 85.62 86.56 1,259,504 +0.89(+1.04%)
Dec 07, 2018 85.27 86.32 84.38 85.67 1,129,700 +2.04(+2.44%)
Dec 06, 2018 82.49 84.30 82.16 83.63 1,109,759 +1.60(+1.95%)
Dec 04, 2018 81.45 82.90 81.45 82.03 1,275,000 +0.72(+0.89%)
Dec 03, 2018 80.84 81.69 79.64 81.31 793,206 +1.14(+1.42%)
Nov 30, 2018 80.92 81.03 79.46 80.17 916,400 -1.87(-2.28%)
Nov 29, 2018 82.82 83.15 81.85 82.04 573,448 +0.39(+0.48%)
Nov 28, 2018 80.07 82.43 79.49 81.65 868,235 +1.59(+1.99%)
Nov 27, 2018 81.90 82.18 79.07 80.06 645,432 -1.65(-2.02%)
Nov 26, 2018 82.93 83.91 81.36 81.71 491,600 -0.34(-0.41%)
Nov 23, 2018 83.31 84.03 81.55 82.05 330,200 -2.15(-2.55%)
Nov 21, 2018 84.20 84.20 84.20 0 +2.52(+3.09%)
Nov 20, 2018 81.98 82.36 80.41 81.68 480,813 -0.22(-0.27%)
Nov 19, 2018 81.90 82.75 81.45 81.90 566,285 +0.37(+0.45%)
Nov 16, 2018 82.37 83.28 81.51 81.53 825,800 +0.32(+0.39%)
Nov 15, 2018 80.63 81.95 79.46 81.21 729,259 +1.55(+1.95%)
Nov 14, 2018 77.30 80.97 77.10 79.66 885,303 +1.74(+2.23%)
Nov 13, 2018 78.98 79.37 77.28 77.92 536,667 -1.08(-1.37%)
Nov 12, 2018 79.22 80.02 78.62 79.00 808,246 -2.15(-2.65%)
Nov 09, 2018 80.72 81.36 79.80 81.15 993,100 -1.22(-1.48%)
Nov 08, 2018 81.92 83.20 81.54 82.37 880,520 +1.12(+1.38%)
Nov 07, 2018 83.68 86.00 81.22 81.25 859,276 -0.85(-1.04%)
Nov 06, 2018 82.38 82.81 81.42 82.10 445,988 -0.50(-0.61%)
Nov 05, 2018 82.30 84.03 81.97 82.60 453,645 +0.28(+0.34%)
Nov 02, 2018 82.83 83.31 81.40 82.32 700,200 -1.01(-1.21%)
Nov 01, 2018 80.66 83.99 80.12 83.33 1,072,975 +4.79(+6.10%)
Oct 31, 2018 78.93 79.05 77.25 78.54 961,130 -0.54(-0.68%)
Oct 30, 2018 78.66 79.61 77.54 79.08 628,834 -0.05(-0.06%)
Oct 29, 2018 80.08 80.85 78.85 79.13 508,590 -0.96(-1.20%)
Oct 26, 2018 79.31 82.70 79.31 80.09 1,033,500 +1.63(+2.08%)
Oct 25, 2018 80.77 82.05 78.26 78.46 1,346,197 -3.35(-4.09%)
Oct 24, 2018 82.92 83.65 81.69 81.81 606,039 -1.36(-1.64%)
Oct 23, 2018 85.07 85.76 82.33 83.17 1,391,772 +1.39(+1.70%)
Oct 22, 2018 82.07 82.35 81.04 81.78 1,335,201 -0.15(-0.18%)
Oct 19, 2018 81.94 82.99 81.50 81.93 763,900 +0.30(+0.37%)
Oct 18, 2018 79.31 82.67 79.00 81.63 1,258,029 +2.63(+3.33%)
Oct 17, 2018 79.22 80.46 78.34 79.00 1,029,169 +0.00(+0.00%)
Oct 16, 2018 78.49 80.03 77.87 79.00 1,361,287 +0.11(+0.14%)
Oct 15, 2018 78.36 80.32 78.27 78.89 1,684,596 +1.56(+2.02%)
Oct 12, 2018 77.89 78.11 75.48 77.33 1,534,300 -0.83(-1.06%)
Oct 11, 2018 73.82 78.96 73.05 78.16 2,512,590 +6.82(+9.56%)
Oct 10, 2018 69.72 72.22 69.14 71.34 1,324,427 +0.88(+1.25%)
Oct 09, 2018 69.54 70.93 69.05 70.46 883,405 -0.70(-0.98%)
Oct 08, 2018 69.62 71.23 69.09 71.16 657,485 -0.06(-0.08%)
Oct 05, 2018 71.17 71.80 70.62 71.22 1,088,500 -0.85(-1.18%)
Oct 04, 2018 71.95 72.51 71.14 72.07 933,907 -0.29(-0.40%)
Oct 03, 2018 72.85 73.27 72.09 72.36 894,642 -0.15(-0.21%)
Oct 02, 2018 70.19 72.74 70.12 72.51 1,587,834 +2.23(+3.17%)
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.