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 60.00 60.84 59.81 60.34 736,758 -0.17(-0.28%)
Sep 27, 2013 61.18 61.73 59.57 60.51 0 -0.32(-0.53%)
Sep 26, 2013 61.60 61.91 60.23 60.83 642,884 -0.45(-0.73%)
Sep 25, 2013 60.76 62.43 60.72 61.28 994,415 +0.93(+1.54%)
Sep 24, 2013 60.77 61.21 59.96 60.35 977,328 -0.78(-1.27%)
Sep 23, 2013 61.89 62.88 61.00 61.13 971,673 -0.78(-1.25%)
Sep 20, 2013 63.80 64.16 61.85 61.90 0 -2.94(-4.53%)
Sep 19, 2013 66.32 66.84 63.98 64.84 2,129,975 -1.97(-2.94%)
Sep 18, 2013 60.87 67.44 60.07 66.80 2,179,156 +4.72(+7.60%)
Sep 17, 2013 61.30 62.16 60.74 62.09 912,198 +1.54(+2.55%)
Sep 16, 2013 60.33 61.09 60.04 60.55 1,100,544 +0.19(+0.32%)
Sep 13, 2013 59.62 60.57 58.98 60.35 0 +1.37(+2.32%)
Sep 12, 2013 59.88 60.47 58.87 58.98 1,197,349 -3.05(-4.91%)
Sep 11, 2013 61.55 62.13 60.57 62.03 1,141,550 +0.08(+0.14%)
Sep 10, 2013 63.78 63.79 61.28 61.95 1,593,263 -2.51(-3.89%)
Sep 09, 2013 65.79 65.89 64.20 64.45 796,088 -1.27(-1.93%)
Sep 06, 2013 66.09 66.39 65.43 65.72 0 +0.03(+0.04%)
Sep 05, 2013 67.02 67.22 65.29 65.69 766,183 -1.82(-2.70%)
Sep 04, 2013 66.44 67.54 66.31 67.51 818,525 +0.82(+1.23%)
Sep 03, 2013 67.22 67.85 66.40 66.69 831,189 +0.88(+1.33%)
Aug 30, 2013 66.54 66.80 65.46 65.82 0 -1.11(-1.65%)
Aug 29, 2013 66.20 67.99 65.60 66.92 1,288,144 +1.05(+1.60%)
Aug 28, 2013 67.65 68.81 65.32 65.87 1,289,983 -0.50(-0.76%)
Aug 27, 2013 68.92 71.28 66.22 66.37 2,077,405 -1.95(-2.86%)
Aug 26, 2013 68.34 68.87 67.49 68.33 529,813 +0.13(+0.19%)
Aug 23, 2013 66.67 68.55 66.24 68.20 0 +1.95(+2.95%)
Aug 22, 2013 66.09 66.99 65.95 66.25 485,543 +0.99(+1.51%)
Aug 21, 2013 66.29 66.94 65.09 65.26 895,138 -2.46(-3.63%)
Aug 20, 2013 66.12 68.07 66.03 67.72 0 +1.85(+2.80%)
Aug 19, 2013 66.96 67.37 65.58 65.88 1,050,366 -1.74(-2.57%)
Aug 16, 2013 68.63 69.02 66.94 67.61 0 +0.81(+1.21%)
Aug 15, 2013 63.71 67.18 63.49 66.80 1,307,816 +2.00(+3.08%)
Aug 14, 2013 63.15 65.15 63.15 64.81 1,201,347 +1.98(+3.15%)
Aug 13, 2013 63.51 64.00 62.59 62.83 1,209,836 -0.08(-0.12%)
Aug 12, 2013 62.84 63.76 62.51 62.90 1,264,148 +1.27(+2.06%)
Aug 09, 2013 60.05 62.81 59.70 61.63 1,757,305 +2.31(+3.89%)
Aug 08, 2013 56.82 59.51 56.82 59.32 1,426,084 +3.54(+6.34%)
Aug 07, 2013 56.92 57.32 55.65 55.78 988,833 -0.45(-0.79%)
Aug 06, 2013 58.32 58.42 56.23 56.23 1,232,747 -3.82(-6.36%)
Aug 05, 2013 60.61 60.95 59.84 60.04 938,012 +0.58(+0.98%)
Aug 02, 2013 61.06 61.20 59.37 59.46 1,007,933 -1.74(-2.85%)
Aug 01, 2013 63.27 63.41 61.15 61.21 1,407,065 -1.36(-2.18%)
Jul 31, 2013 60.96 63.53 60.79 62.57 1,394,215 +1.15(+1.88%)
Jul 30, 2013 61.64 62.13 61.08 61.42 0 -0.40(-0.64%)
Jul 29, 2013 62.10 62.79 61.50 61.81 0 +0.05(+0.08%)
Jul 26, 2013 60.39 61.76 59.83 61.76 0 +1.34(+2.22%)
Jul 25, 2013 60.20 61.42 60.13 60.42 0 -0.01(-0.01%)
Jul 24, 2013 62.01 62.21 59.45 60.43 1,267,197 -2.17(-3.46%)
Jul 23, 2013 62.43 63.15 61.72 62.60 1,531,709 +0.56(+0.91%)
Jul 22, 2013 60.64 62.85 59.25 62.03 1,853,544 +2.78(+4.69%)
Jul 19, 2013 57.86 59.29 57.79 59.25 1,462,669 +2.68(+4.74%)
Jul 18, 2013 56.97 57.62 56.50 56.57 1,326,930 -0.25(-0.44%)
Jul 17, 2013 58.43 58.79 56.63 56.83 1,486,464 -1.31(-2.26%)
Jul 16, 2013 55.60 58.22 55.59 58.14 1,491,542 +3.68(+6.76%)
Jul 15, 2013 55.04 55.40 54.11 54.46 1,009,897 -1.36(-2.43%)
Jul 12, 2013 55.82 56.39 55.21 55.82 0 -1.37(-2.40%)
Jul 11, 2013 55.14 57.29 54.80 57.19 0 +6.05(+11.83%)
Jul 10, 2013 51.77 51.96 50.69 51.14 1,046,721 -1.08(-2.07%)
Jul 09, 2013 53.05 53.28 51.55 52.22 0 +0.72(+1.39%)
Jul 08, 2013 52.09 52.56 51.31 51.50 887,795 -0.63(-1.21%)
Jul 05, 2013 52.18 52.28 50.90 52.13 0 -2.17(-4.00%)
Jul 03, 2013 53.68 54.53 53.23 54.31 0 +1.48(+2.81%)
Jul 02, 2013 53.39 53.73 52.02 52.82 1,089,210 -1.20(-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.