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 29, 2016 59.77 61.49 59.77 61.43 879,753 +1.07(+1.77%)
Jan 28, 2016 59.85 61.07 59.46 60.37 753,884 +0.32(+0.54%)
Jan 27, 2016 59.17 60.31 58.63 60.04 871,753 +0.13(+0.22%)
Jan 26, 2016 58.44 60.44 58.44 59.91 1,535,335 +2.92(+5.12%)
Jan 25, 2016 57.29 57.58 56.59 56.99 850,273 -0.05(-0.09%)
Jan 22, 2016 56.26 57.28 55.89 57.05 898,273 +0.48(+0.84%)
Jan 21, 2016 55.51 56.97 55.03 56.57 1,162,151 +1.55(+2.83%)
Jan 20, 2016 54.25 55.47 54.06 55.01 1,067,590 +2.13(+4.02%)
Jan 19, 2016 53.88 54.04 52.24 52.89 828,459 -1.08(-2.00%)
Jan 15, 2016 54.15 53.96 53.96 53.96 1,377,240 +0.95(+1.79%)
Jan 14, 2016 53.14 53.91 52.62 53.02 769,344 -0.60(-1.12%)
Jan 13, 2016 53.19 53.98 52.62 53.62 728,474 +0.63(+1.20%)
Jan 12, 2016 54.44 54.53 52.09 52.98 810,755 -1.47(-2.70%)
Jan 11, 2016 55.86 56.00 54.15 54.45 693,236 -0.96(-1.72%)
Jan 08, 2016 55.74 55.91 54.74 55.41 762,346 -1.70(-2.98%)
Jan 07, 2016 55.94 57.45 55.60 57.11 1,224,168 +2.31(+4.22%)
Jan 06, 2016 54.99 55.14 54.45 54.80 933,073 +0.43(+0.80%)
Jan 05, 2016 54.57 54.62 53.97 54.36 469,577 +0.09(+0.16%)
Jan 04, 2016 54.75 55.30 53.56 54.28 1,022,304 +0.48(+0.89%)
Dec 31, 2015 53.62 53.80 53.80 53.80 317,373 -0.10(-0.19%)
Dec 30, 2015 53.68 54.15 53.44 53.90 369,734 -0.30(-0.56%)
Dec 29, 2015 54.68 54.82 53.86 54.21 381,765 +0.28(+0.52%)
Dec 28, 2015 54.18 54.27 53.45 53.93 290,985 -0.96(-1.74%)
Dec 24, 2015 55.09 54.88 54.88 54.88 238,058 +0.28(+0.51%)
Dec 23, 2015 54.70 55.30 54.02 54.61 1,263,983 +1.73(+3.27%)
Dec 22, 2015 52.72 53.38 52.70 52.88 703,431 +0.69(+1.31%)
Dec 21, 2015 52.56 52.96 51.92 52.19 617,009 +0.49(+0.94%)
Dec 18, 2015 51.64 52.56 51.41 51.70 1,027,210 +0.24(+0.47%)
Dec 17, 2015 52.50 52.72 51.32 51.46 1,279,442 -2.56(-4.74%)
Dec 16, 2015 53.24 54.35 52.70 54.02 749,965 +1.60(+3.05%)
Dec 15, 2015 53.15 53.33 52.19 52.43 791,015 +0.26(+0.50%)
Dec 14, 2015 53.80 53.98 52.09 52.17 911,570 -2.04(-3.77%)
Dec 11, 2015 53.59 54.78 53.56 54.21 575,198 -0.22(-0.40%)
Dec 10, 2015 54.59 55.17 54.40 54.42 396,700 -0.22(-0.40%)
Dec 09, 2015 53.89 55.47 53.89 54.64 707,076 +1.36(+2.54%)
Dec 08, 2015 53.66 53.80 52.76 53.29 758,152 -1.16(-2.12%)
Dec 07, 2015 55.17 55.49 54.10 54.44 702,142 -2.18(-3.85%)
Dec 04, 2015 54.82 56.77 54.79 56.62 959,580 +1.87(+3.41%)
Dec 03, 2015 55.32 55.66 54.51 54.75 782,191 +0.28(+0.51%)
Dec 02, 2015 54.53 55.17 53.92 54.48 874,198 -0.64(-1.17%)
Dec 01, 2015 53.58 55.21 53.38 55.12 1,189,329 +2.48(+4.70%)
Nov 30, 2015 52.28 52.93 52.19 52.64 583,021 +0.36(+0.70%)
Nov 27, 2015 52.59 52.96 52.01 52.28 382,757 -0.17(-0.33%)
Nov 25, 2015 53.03 52.45 52.45 52.45 636,357 -0.94(-1.76%)
Nov 24, 2015 52.80 53.61 52.66 53.39 785,596 +1.73(+3.34%)
Nov 23, 2015 51.61 52.23 51.49 51.67 748,032 -0.26(-0.50%)
Nov 20, 2015 53.34 53.44 51.66 51.93 825,194 -1.46(-2.73%)
Nov 19, 2015 53.82 54.03 53.05 53.38 738,654 +0.04(+0.08%)
Nov 18, 2015 52.07 53.44 51.64 53.34 843,954 +1.78(+3.45%)
Nov 17, 2015 52.54 52.57 51.17 51.56 1,168,812 -1.38(-2.61%)
Nov 16, 2015 52.62 53.39 52.55 52.94 989,608 +0.79(+1.51%)
Nov 13, 2015 51.87 52.60 51.76 52.15 933,189 +0.12(+0.23%)
Nov 12, 2015 51.11 52.77 51.04 52.03 1,018,411 -0.27(-0.51%)
Nov 11, 2015 51.66 52.45 51.60 52.30 1,097,896 +0.55(+1.06%)
Nov 10, 2015 51.41 52.19 51.01 51.75 1,390,284 -1.15(-2.17%)
Nov 09, 2015 51.92 53.04 51.46 52.90 1,452,670 +1.04(+2.01%)
Nov 06, 2015 51.78 52.44 51.50 51.86 1,911,634 -2.36(-4.35%)
Nov 05, 2015 55.28 55.55 53.83 54.22 1,318,175 -2.14(-3.79%)
Nov 04, 2015 58.04 58.33 56.28 56.35 1,051,302 -1.05(-1.83%)
Nov 03, 2015 57.28 57.95 56.68 57.40 944,114 -0.47(-0.81%)
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.