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, 2014 74.01 74.25 73.34 73.63 370,959 -0.95(-1.27%)
Jul 30, 2014 74.83 75.21 74.00 74.58 605,050 -0.40(-0.54%)
Jul 29, 2014 75.86 76.23 74.97 74.99 467,140 -0.71(-0.94%)
Jul 28, 2014 74.87 75.87 74.73 75.69 444,572 +1.01(+1.35%)
Jul 25, 2014 73.38 74.84 73.16 74.69 537,070 +1.36(+1.85%)
Jul 24, 2014 73.66 73.80 73.04 73.33 558,626 -0.46(-0.63%)
Jul 23, 2014 74.29 74.67 73.61 73.79 406,190 -0.81(-1.09%)
Jul 22, 2014 74.93 75.43 74.27 74.60 339,988 -0.29(-0.39%)
Jul 21, 2014 75.07 75.31 74.05 74.89 362,365 +0.15(+0.21%)
Jul 18, 2014 73.97 74.85 73.41 74.74 452,049 -0.21(-0.27%)
Jul 17, 2014 74.23 75.17 73.95 74.94 866,684 +0.24(+0.32%)
Jul 16, 2014 74.40 75.19 74.23 74.70 790,435 +1.80(+2.46%)
Jul 15, 2014 74.79 75.41 72.74 72.91 644,945 -1.25(-1.68%)
Jul 14, 2014 74.30 75.12 73.69 74.16 703,473 -2.21(-2.90%)
Jul 11, 2014 74.40 76.59 74.23 76.37 869,461 +1.97(+2.64%)
Jul 10, 2014 76.05 76.84 74.16 74.40 1,322,812 -0.97(-1.29%)
Jul 09, 2014 74.19 75.65 74.11 75.38 801,864 +1.69(+2.30%)
Jul 08, 2014 73.49 73.92 72.58 73.69 711,796 +0.75(+1.03%)
Jul 07, 2014 73.04 73.46 72.77 72.93 595,860 -0.85(-1.15%)
Jul 03, 2014 72.73 73.78 73.78 73.78 694,177 +0.67(+0.91%)
Jul 02, 2014 72.23 73.67 72.23 73.11 703,448 +0.80(+1.11%)
Jul 01, 2014 73.17 73.51 72.22 72.31 693,064 -0.01(-0.01%)
Jun 30, 2014 70.87 72.57 70.54 72.32 671,367 +1.08(+1.51%)
Jun 27, 2014 71.19 71.57 70.75 71.24 314,288 +0.14(+0.19%)
Jun 26, 2014 70.01 71.13 69.75 71.10 470,728 +0.28(+0.40%)
Jun 25, 2014 70.23 71.26 70.23 70.82 527,980 +0.00(+0.00%)
Jun 24, 2014 71.72 72.49 70.62 70.82 1,229,077 -1.51(-2.09%)
Jun 23, 2014 70.40 72.34 70.30 72.34 1,015,482 +2.03(+2.88%)
Jun 20, 2014 69.84 70.55 69.69 70.31 893,439 -0.12(-0.17%)
Jun 19, 2014 68.28 70.90 68.28 70.43 1,520,847 +2.86(+4.23%)
Jun 18, 2014 66.42 67.59 66.41 67.57 423,823 +0.60(+0.89%)
Jun 17, 2014 66.45 67.27 66.10 66.98 441,472 +0.03(+0.04%)
Jun 16, 2014 66.98 67.59 66.55 66.95 647,882 +0.69(+1.05%)
Jun 13, 2014 66.07 66.45 65.48 66.26 602,349 +0.19(+0.28%)
Jun 12, 2014 64.93 66.24 64.93 66.07 738,297 +1.56(+2.43%)
Jun 11, 2014 63.65 64.64 63.52 64.51 571,882 +1.21(+1.92%)
Jun 10, 2014 63.06 63.35 62.90 63.29 264,730 +0.56(+0.89%)
Jun 06, 2014 62.92 63.09 62.06 62.74 445,177 -0.74(-1.16%)
Jun 05, 2014 63.15 63.63 62.98 63.47 409,175 +1.12(+1.80%)
Jun 04, 2014 62.30 62.85 62.17 62.35 432,038 -0.15(-0.25%)
Jun 03, 2014 62.32 62.74 61.67 62.50 454,465 -0.26(-0.41%)
Jun 02, 2014 62.88 63.35 62.45 62.76 351,268 -0.44(-0.69%)
May 30, 2014 63.43 63.56 62.14 63.20 589,105 -0.77(-1.20%)
May 29, 2014 63.03 64.46 63.00 63.97 506,736 +1.01(+1.60%)
May 28, 2014 63.69 63.72 62.47 62.96 722,914 -0.42(-0.66%)
May 27, 2014 64.49 64.82 63.21 63.37 750,042 -1.03(-1.60%)
May 23, 2014 64.89 64.41 64.41 64.41 218,597 -0.66(-1.02%)
May 22, 2014 65.28 65.48 64.82 65.07 210,848 +0.48(+0.75%)
May 21, 2014 64.25 64.63 63.87 64.59 246,662 +0.20(+0.32%)
May 20, 2014 64.18 64.73 64.14 64.38 338,390 -0.54(-0.83%)
May 19, 2014 65.61 65.70 64.32 64.92 283,154 +0.09(+0.13%)
May 16, 2014 64.70 65.15 64.43 64.83 238,873 -0.50(-0.77%)
May 15, 2014 65.78 65.81 64.72 65.34 364,923 -0.61(-0.92%)
May 14, 2014 65.92 66.43 65.81 65.94 449,876 +0.49(+0.74%)
May 13, 2014 65.78 65.95 65.37 65.46 385,917 -0.70(-1.06%)
May 12, 2014 66.19 66.70 65.86 66.16 476,419 +0.86(+1.32%)
May 09, 2014 65.47 65.78 64.82 65.29 455,917 -0.44(-0.68%)
May 08, 2014 66.80 67.01 65.03 65.74 584,227 -1.48(-2.20%)
May 07, 2014 68.39 68.41 66.59 67.21 941,481 -1.70(-2.46%)
May 06, 2014 69.43 69.44 68.65 68.91 396,595 -0.18(-0.26%)
May 05, 2014 68.97 69.19 68.61 69.09 357,708 +0.89(+1.30%)
May 02, 2014 67.52 68.45 67.29 68.20 543,736 +0.94(+1.40%)
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.