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 (%)
Sep 30, 2013 71.12 72.12 70.90 71.53 621,529 -0.20(-0.28%)
Sep 27, 2013 72.52 73.18 70.61 71.73 0 -0.38(-0.53%)
Sep 26, 2013 73.02 73.39 71.40 72.11 542,337 -0.53(-0.73%)
Sep 25, 2013 72.02 74.00 71.98 72.64 838,888 +1.10(+1.54%)
Sep 24, 2013 72.04 72.56 71.07 71.54 824,474 -0.92(-1.27%)
Sep 23, 2013 73.37 74.54 72.31 72.46 819,703 -0.92(-1.25%)
Sep 20, 2013 75.63 76.05 73.32 73.38 0 -3.48(-4.53%)
Sep 19, 2013 78.62 79.23 75.84 76.86 1,796,846 -2.33(-2.94%)
Sep 18, 2013 72.15 79.94 71.21 79.19 1,838,335 +5.59(+7.60%)
Sep 17, 2013 72.66 73.69 72.00 73.60 769,530 +1.83(+2.55%)
Sep 16, 2013 71.51 72.42 71.17 71.77 928,419 +0.23(+0.32%)
Sep 13, 2013 70.67 71.80 69.91 71.54 0 +1.62(+2.32%)
Sep 12, 2013 70.98 71.68 69.79 69.92 1,010,083 -3.61(-4.91%)
Sep 11, 2013 72.96 73.65 71.80 73.53 963,011 +0.10(+0.14%)
Sep 10, 2013 75.60 75.62 72.64 73.43 1,344,076 -2.97(-3.89%)
Sep 09, 2013 77.99 78.10 76.10 76.40 671,580 -1.50(-1.93%)
Sep 06, 2013 78.34 78.70 77.56 77.90 0 +0.03(+0.04%)
Sep 05, 2013 79.45 79.68 77.40 77.87 646,352 -2.16(-2.70%)
Sep 04, 2013 78.76 80.06 78.60 80.03 690,508 +0.97(+1.23%)
Sep 03, 2013 79.68 80.43 78.71 79.06 701,191 +1.04(+1.33%)
Aug 30, 2013 78.88 79.19 77.60 78.02 0 -1.31(-1.65%)
Aug 29, 2013 78.47 80.60 77.76 79.33 1,086,678 +1.25(+1.60%)
Aug 28, 2013 80.19 81.57 77.43 78.08 1,088,229 -0.70(-0.89%)
Aug 27, 2013 81.80 84.61 78.60 78.78 1,750,212 -2.32(-2.86%)
Aug 26, 2013 81.12 81.75 80.10 81.10 446,367 +0.15(+0.19%)
Aug 23, 2013 79.13 81.36 78.62 80.95 0 +2.32(+2.95%)
Aug 22, 2013 78.44 79.51 78.28 78.63 409,070 +1.17(+1.51%)
Aug 21, 2013 78.68 79.46 77.26 77.46 754,153 -2.92(-3.63%)
Aug 20, 2013 78.48 80.80 78.37 80.38 0 +2.19(+2.80%)
Aug 19, 2013 79.48 79.96 77.84 78.19 884,933 -2.06(-2.57%)
Aug 16, 2013 81.46 81.92 79.46 80.25 0 +0.96(+1.21%)
Aug 15, 2013 75.62 79.74 75.36 79.29 1,101,834 +2.37(+3.08%)
Aug 14, 2013 74.96 77.33 74.96 76.92 1,012,134 +2.35(+3.15%)
Aug 13, 2013 75.38 75.97 74.29 74.57 1,019,286 -0.09(-0.12%)
Aug 12, 2013 74.59 75.68 74.19 74.66 1,065,044 +1.51(+2.06%)
Aug 09, 2013 71.28 74.55 70.86 73.15 1,480,528 +2.74(+3.89%)
Aug 08, 2013 67.44 70.64 67.44 70.41 1,201,475 +4.20(+6.34%)
Aug 07, 2013 67.56 68.03 66.05 66.21 833,091 -0.53(-0.79%)
Aug 06, 2013 69.22 69.34 66.74 66.74 1,038,589 -4.53(-6.36%)
Aug 05, 2013 71.94 72.34 71.03 71.27 790,275 +0.69(+0.98%)
Aug 02, 2013 72.48 72.64 70.47 70.58 849,183 -2.07(-2.85%)
Aug 01, 2013 75.10 75.27 72.58 72.65 1,185,451 -1.62(-2.18%)
Jul 31, 2013 72.36 75.41 72.15 74.27 1,174,625 +1.37(+1.88%)
Jul 30, 2013 73.16 73.74 72.50 72.90 0 -0.47(-0.64%)
Jul 29, 2013 73.71 74.53 73.00 73.37 0 +0.06(+0.08%)
Jul 26, 2013 71.68 73.31 71.02 73.31 0 +1.59(+2.22%)
Jul 25, 2013 71.46 72.90 71.37 71.72 0 -0.01(-0.01%)
Jul 24, 2013 73.60 73.84 70.56 71.73 1,067,613 -2.57(-3.46%)
Jul 23, 2013 74.10 74.96 73.26 74.30 1,290,464 +0.67(+0.91%)
Jul 22, 2013 71.98 74.59 70.33 73.63 1,561,610 +3.30(+4.69%)
Jul 19, 2013 68.68 70.37 68.59 70.33 1,232,298 +3.18(+4.74%)
Jul 18, 2013 67.62 68.39 67.06 67.15 1,117,938 -0.30(-0.44%)
Jul 17, 2013 69.35 69.78 67.22 67.45 1,252,345 -1.56(-2.26%)
Jul 16, 2013 66.00 69.10 65.98 69.01 1,256,623 +4.37(+6.76%)
Jul 15, 2013 65.33 65.76 64.22 64.64 850,838 -1.61(-2.43%)
Jul 12, 2013 66.26 66.93 65.53 66.25 0 -1.63(-2.40%)
Jul 11, 2013 65.45 68.00 65.05 67.88 0 +7.18(+11.83%)
Jul 10, 2013 61.45 61.67 60.17 60.70 881,862 -1.28(-2.07%)
Jul 09, 2013 62.97 63.24 61.19 61.98 0 +0.85(+1.39%)
Jul 08, 2013 61.83 62.38 60.90 61.13 747,967 -0.75(-1.21%)
Jul 05, 2013 61.94 62.05 60.42 61.88 0 -2.58(-4.00%)
Jul 03, 2013 63.72 64.72 63.18 64.46 0 +1.76(+2.81%)
Jul 02, 2013 63.37 63.78 61.75 62.70 917,659 -1.43(-2.23%)
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.