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 (%)
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%)
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%)
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.