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 (%)
Apr 30, 2018 73.65 74.43 73.36 73.86 363,101 -0.34(-0.45%)
Apr 27, 2018 73.51 74.39 73.43 74.20 366,609 +1.30(+1.79%)
Apr 26, 2018 73.30 73.46 72.65 72.90 349,653 +0.13(+0.18%)
Apr 25, 2018 72.48 73.16 72.35 72.77 356,996 -0.13(-0.17%)
Apr 24, 2018 72.90 73.18 72.59 72.90 313,602 +0.45(+0.62%)
Apr 23, 2018 72.39 72.95 72.21 72.45 318,882 -0.94(-1.28%)
Apr 20, 2018 73.96 73.96 72.86 73.39 449,691 -0.77(-1.03%)
Apr 19, 2018 75.20 75.20 73.64 74.16 479,696 -0.58(-0.78%)
Apr 18, 2018 75.27 75.87 74.54 74.74 566,545 +0.69(+0.93%)
Apr 17, 2018 73.58 74.33 73.46 74.05 293,920 +0.49(+0.67%)
Apr 16, 2018 74.94 75.04 72.91 73.55 456,194 -1.37(-1.82%)
Apr 13, 2018 74.71 75.67 74.58 74.92 579,446 +1.36(+1.84%)
Apr 12, 2018 74.16 74.26 73.51 73.56 805,457 -1.69(-2.25%)
Apr 11, 2018 74.96 76.41 74.80 75.26 888,291 +1.17(+1.59%)
Apr 10, 2018 72.84 74.39 72.84 74.08 622,894 +1.55(+2.13%)
Apr 09, 2018 71.92 73.18 71.38 72.53 424,300 -0.08(-0.11%)
Apr 06, 2018 72.18 73.04 71.78 72.62 554,497 +0.75(+1.04%)
Apr 05, 2018 72.30 72.71 70.77 71.87 1,091,489 -0.69(-0.95%)
Apr 04, 2018 74.81 74.86 72.36 72.56 1,319,398 -2.72(-3.62%)
Apr 03, 2018 76.23 76.43 75.16 75.29 401,374 -1.70(-2.21%)
Apr 02, 2018 76.65 77.83 76.54 76.99 352,474 +1.17(+1.55%)
Mar 29, 2018 75.81 75.81 75.81 0 +0.84(+1.12%)
Mar 28, 2018 75.08 75.46 74.65 74.98 451,558 -1.22(-1.60%)
Mar 27, 2018 77.30 77.36 75.91 76.20 560,228 -1.42(-1.83%)
Mar 26, 2018 77.88 78.22 77.40 77.62 608,879 +1.18(+1.55%)
Mar 23, 2018 75.81 77.12 75.37 76.43 1,201,369 +3.10(+4.22%)
Mar 22, 2018 73.91 74.27 73.27 73.34 693,888 -1.35(-1.80%)
Mar 21, 2018 73.99 75.16 73.26 74.68 683,875 +1.55(+2.12%)
Mar 20, 2018 73.18 73.55 72.71 73.14 527,666 -0.08(-0.11%)
Mar 19, 2018 73.38 73.69 72.52 73.22 659,365 -0.79(-1.07%)
Mar 16, 2018 73.72 74.11 73.30 74.01 1,504,675 +0.25(+0.34%)
Mar 15, 2018 74.50 74.93 73.72 73.76 537,798 -1.55(-2.05%)
Mar 14, 2018 75.67 74.99 75.31 475,826 +0.29(+0.39%)
Mar 13, 2018 75.41 75.71 74.76 75.01 611,166 +0.72(+0.97%)
Mar 12, 2018 73.57 74.68 73.28 74.29 672,447 +0.61(+0.83%)
Mar 09, 2018 74.06 74.65 73.38 73.68 450,376 -0.30(-0.41%)
Mar 08, 2018 73.46 74.02 72.97 73.98 455,115 +0.17(+0.23%)
Mar 07, 2018 73.25 73.81 385,172 -0.73(-0.98%)
Mar 06, 2018 74.43 75.30 74.19 74.54 517,784 +1.33(+1.82%)
Mar 05, 2018 72.20 73.53 72.11 73.21 489,256 +0.45(+0.62%)
Mar 02, 2018 72.83 73.93 72.51 72.75 686,293 +0.69(+0.96%)
Mar 01, 2018 70.92 72.39 70.39 72.06 914,905 +0.03(+0.04%)
Feb 28, 2018 72.10 72.86 71.71 72.03 1,081,662 -1.34(-1.83%)
Feb 27, 2018 74.59 74.60 73.16 73.38 812,413 -2.50(-3.29%)
Feb 26, 2018 76.08 76.24 75.24 75.88 494,782 +0.35(+0.46%)
Feb 23, 2018 74.92 75.64 74.67 75.53 558,534 -0.20(-0.26%)
Feb 22, 2018 75.57 76.25 75.36 75.73 408,161 -0.34(-0.44%)
Feb 21, 2018 76.31 77.88 75.84 76.06 697,672 +0.11(+0.14%)
Feb 20, 2018 76.32 76.70 75.78 75.96 544,648 -1.93(-2.48%)
Feb 16, 2018 77.88 77.88 77.88 0 -2.65(-3.29%)
Feb 15, 2018 80.36 81.19 79.31 80.53 1,130,298 +0.48(+0.60%)
Feb 14, 2018 76.37 80.64 75.95 80.05 1,252,205 +4.44(+5.87%)
Feb 13, 2018 75.61 456,056 -0.45(-0.60%)
Feb 12, 2018 74.90 76.59 74.83 76.06 820,409 +2.33(+3.16%)
Feb 09, 2018 74.33 74.38 72.31 73.74 1,543,418 -1.74(-2.31%)
Feb 08, 2018 76.49 74.83 75.48 2,300,926 -0.38(-0.50%)
Feb 07, 2018 76.88 77.09 75.75 75.86 2,058,543 -3.35(-4.23%)
Feb 06, 2018 79.54 81.47 79.00 79.21 1,566,249 -2.70(-3.30%)
Feb 05, 2018 84.65 85.31 81.26 81.91 2,152,084 -6.25(-7.08%)
Feb 02, 2018 89.20 89.27 87.64 88.15 1,026,852 -1.57(-1.75%)
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.