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, 2018 81.09 81.94 80.66 81.02 961,702 -1.51(-1.83%)
Feb 27, 2018 83.89 83.91 82.29 82.53 722,313 -2.88(-3.37%)
Feb 26, 2018 85.64 85.82 84.69 85.41 439,557 +0.39(+0.46%)
Feb 23, 2018 84.33 85.14 84.05 85.02 496,193 -0.22(-0.26%)
Feb 22, 2018 85.07 85.83 84.83 85.24 362,604 -0.38(-0.44%)
Feb 21, 2018 85.90 87.67 85.37 85.62 619,801 +0.12(+0.14%)
Feb 20, 2018 85.91 86.34 85.30 85.50 483,857 -2.17(-2.48%)
Feb 16, 2018 87.67 87.67 87.67 0 -2.98(-3.29%)
Feb 15, 2018 90.46 91.39 89.27 90.65 1,004,138 +0.54(+0.60%)
Feb 14, 2018 85.97 90.77 85.49 90.11 1,112,439 +5.00(+5.87%)
Feb 13, 2018 85.11 405,153 -0.51(-0.60%)
Feb 12, 2018 84.31 86.21 84.23 85.62 728,838 +2.62(+3.16%)
Feb 09, 2018 83.67 83.72 81.39 83.00 1,371,147 -1.96(-2.31%)
Feb 08, 2018 86.10 84.23 84.96 2,044,105 -0.43(-0.50%)
Feb 07, 2018 86.54 86.78 85.27 85.39 1,828,776 -3.77(-4.23%)
Feb 06, 2018 89.53 91.71 88.92 89.16 1,391,430 -3.04(-3.30%)
Feb 05, 2018 95.29 96.03 91.47 92.20 1,911,876 -7.03(-7.08%)
Feb 02, 2018 100.41 100.49 98.65 99.23 912,239 -1.77(-1.75%)
Feb 01, 2018 99.76 101.66 99.56 101.00 527,214 -0.16(-0.16%)
Jan 31, 2018 101.08 101.68 99.17 101.16 470,801 +0.07(+0.07%)
Jan 30, 2018 101.88 102.02 100.29 101.09 588,377 +0.38(+0.38%)
Jan 29, 2018 101.23 101.67 100.31 100.71 682,588 -0.54(-0.53%)
Jan 26, 2018 100.89 101.34 100.29 101.25 487,946 +0.05(+0.05%)
Jan 25, 2018 103.19 103.62 100.18 101.20 543,989 -2.15(-2.08%)
Jan 24, 2018 101.75 104.05 101.72 103.35 661,282 +3.32(+3.32%)
Jan 23, 2018 98.54 100.20 97.91 100.03 477,447 +1.13(+1.14%)
Jan 22, 2018 99.34 99.75 98.56 98.90 374,074 +0.25(+0.25%)
Jan 19, 2018 99.46 99.61 98.65 98.65 506,094 +0.80(+0.82%)
Jan 18, 2018 98.27 98.75 97.58 97.85 381,492 -1.45(-1.46%)
Jan 17, 2018 99.51 101.20 99.10 99.30 337,580 -1.09(-1.09%)
Jan 16, 2018 99.08 100.48 98.74 100.39 413,076 -0.06(-0.06%)
Jan 12, 2018 100.45 100.45 100.45 0 +2.40(+2.45%)
Jan 11, 2018 98.37 98.68 97.97 98.05 288,424 +0.15(+0.15%)
Jan 10, 2018 97.90 271,131 +0.85(+0.88%)
Jan 09, 2018 96.70 97.45 95.60 97.05 354,866 -0.66(-0.68%)
Jan 08, 2018 98.54 98.66 97.44 97.71 464,968 -0.58(-0.59%)
Jan 05, 2018 97.70 98.60 97.46 98.29 276,382 +0.21(+0.21%)
Jan 04, 2018 98.45 98.60 97.46 98.08 396,352 -0.70(-0.71%)
Jan 03, 2018 100.38 100.40 97.33 98.78 541,989 -1.94(-1.93%)
Jan 02, 2018 100.71 101.13 100.32 100.72 517,148 +1.83(+1.85%)
Dec 29, 2017 98.89 98.89 98.89 0 +1.35(+1.38%)
Dec 28, 2017 97.58 97.80 96.88 97.54 203,167 +0.04(+0.04%)
Dec 27, 2017 97.30 97.75 96.94 97.50 476,519 +0.31(+0.32%)
Dec 26, 2017 96.45 97.45 96.20 97.19 187,186 +1.14(+1.19%)
Dec 22, 2017 95.49 96.50 95.49 96.05 167,455 +0.98(+1.03%)
Dec 21, 2017 94.92 95.45 94.78 95.07 285,070 -0.58(-0.61%)
Dec 20, 2017 95.22 95.85 95.14 95.65 251,270 +1.28(+1.36%)
Dec 19, 2017 93.32 94.64 93.27 94.37 543,836 -0.30(-0.32%)
Dec 18, 2017 94.24 95.27 94.20 94.67 541,987 +2.54(+2.76%)
Dec 15, 2017 93.19 93.20 91.98 92.13 382,397 +0.24(+0.26%)
Dec 14, 2017 92.74 93.17 91.60 91.89 445,243 -0.55(-0.59%)
Dec 13, 2017 90.31 93.22 89.95 92.44 825,765 +1.97(+2.18%)
Dec 12, 2017 90.10 90.57 89.72 90.47 396,589 -0.36(-0.40%)
Dec 11, 2017 91.80 91.95 90.47 90.83 331,215 -0.87(-0.95%)
Dec 08, 2017 90.73 91.98 90.43 91.70 277,419 +1.28(+1.42%)
Dec 07, 2017 89.97 90.49 89.81 90.42 646,605 +0.00(+0.00%)
Dec 06, 2017 90.76 91.60 90.12 90.42 516,755 -1.13(-1.23%)
Dec 05, 2017 91.01 91.67 90.67 91.55 382,379 +0.27(+0.30%)
Dec 04, 2017 92.02 92.02 91.13 91.28 347,332 -0.44(-0.48%)
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.