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 (%)
Feb 28, 2014 67.87 68.08 66.75 67.06 771,783 -0.80(-1.18%)
Feb 27, 2014 68.08 69.05 67.75 67.85 779,073 -0.40(-0.58%)
Feb 26, 2014 68.09 69.06 67.47 68.25 1,161,222 +0.12(+0.18%)
Feb 25, 2014 68.45 69.38 68.13 68.13 1,044,261 -0.61(-0.89%)
Feb 24, 2014 68.08 68.94 67.87 68.74 690,480 +0.19(+0.27%)
Feb 21, 2014 68.47 69.27 68.03 68.55 1,135,477 +0.13(+0.19%)
Feb 20, 2014 66.95 68.54 66.82 68.43 1,046,044 +1.31(+1.96%)
Feb 19, 2014 68.08 68.72 66.91 67.11 993,592 -0.98(-1.44%)
Feb 18, 2014 68.28 68.49 67.32 68.10 929,154 +0.61(+0.90%)
Feb 14, 2014 67.40 67.49 67.49 67.49 1,267,124 +1.14(+1.71%)
Feb 13, 2014 65.00 66.77 64.58 66.35 1,337,641 +2.14(+3.32%)
Feb 12, 2014 65.38 65.64 63.97 64.21 1,189,048 -1.09(-1.67%)
Feb 11, 2014 63.98 66.04 63.87 65.31 1,435,195 +2.16(+3.42%)
Feb 10, 2014 62.84 63.27 62.66 63.15 852,797 +1.29(+2.08%)
Feb 07, 2014 60.85 61.95 60.72 61.86 923,163 +1.92(+3.21%)
Feb 06, 2014 60.75 60.86 59.50 59.94 761,151 -0.73(-1.20%)
Feb 05, 2014 60.81 61.36 60.64 60.66 936,382 +0.53(+0.89%)
Feb 04, 2014 59.66 60.25 59.40 60.13 1,310,175 -0.58(-0.95%)
Feb 03, 2014 60.83 62.02 60.62 60.71 1,749,387 +2.33(+3.99%)
Jan 31, 2014 58.35 58.73 57.80 58.38 831,504 +0.47(+0.80%)
Jan 30, 2014 58.02 58.26 57.61 57.91 644,097 -1.86(-3.10%)
Jan 29, 2014 58.35 59.78 58.31 59.77 1,080,537 +2.13(+3.69%)
Jan 28, 2014 57.72 57.97 56.93 57.64 769,758 +0.20(+0.35%)
Jan 27, 2014 58.89 58.97 57.30 57.44 809,135 -1.97(-3.31%)
Jan 24, 2014 60.16 60.58 58.41 59.40 1,434,919 +0.59(+1.01%)
Jan 23, 2014 58.58 59.44 58.53 58.81 914,504 +1.59(+2.78%)
Jan 22, 2014 57.86 58.02 56.90 57.22 962,352 -0.40(-0.69%)
Jan 21, 2014 56.72 57.89 56.17 57.61 1,408,109 +2.27(+4.10%)
Jan 17, 2014 54.73 55.34 55.34 55.34 1,074,624 +1.14(+2.11%)
Jan 16, 2014 53.58 54.23 53.43 54.20 642,671 +1.43(+2.71%)
Jan 15, 2014 53.24 52.81 51.59 52.77 764,775 -0.47(-0.89%)
Jan 14, 2014 53.32 54.14 53.00 53.24 798,117 -0.73(-1.35%)
Jan 13, 2014 52.81 54.06 52.64 53.97 915,489 +1.80(+3.46%)
Jan 10, 2014 51.62 52.20 51.53 52.17 1,072,339 +1.93(+3.85%)
Jan 09, 2014 50.90 50.95 50.15 50.23 1,312,018 -1.66(-3.20%)
Jan 08, 2014 52.03 52.53 51.85 51.90 745,615 -0.75(-1.43%)
Jan 07, 2014 52.21 52.68 51.85 52.65 772,547 +0.21(+0.40%)
Jan 06, 2014 53.76 53.84 52.33 52.44 1,231,138 -1.29(-2.40%)
Jan 03, 2014 55.12 55.24 53.54 53.73 1,102,161 -1.55(-2.81%)
Jan 02, 2014 53.69 55.33 53.67 55.28 1,638,654 +2.06(+3.87%)
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%)
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.