Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Dec 28, 2018
75.94
75.94
75.94
0
-3.19(-4.03%)
Dec 27, 2018
76.27
79.20
76.08
79.13
1,672,324
+0.78(+1.00%)
Dec 26, 2018
79.17
79.56
77.03
78.35
801,105
-0.05(-0.07%)
Dec 24, 2018
76.25
78.63
75.93
78.40
537,489
+3.08(+4.09%)
Dec 21, 2018
75.49
77.00
75.08
75.32
1,289,428
-1.66(-2.15%)
Dec 20, 2018
76.89
78.09
75.76
76.98
1,419,986
+3.12(+4.22%)
Dec 19, 2018
78.06
79.79
73.75
73.86
1,443,755
-5.80(-7.28%)
Dec 18, 2018
77.90
80.47
77.80
79.66
1,391,783
+1.21(+1.54%)
Dec 17, 2018
78.27
78.70
76.73
78.45
1,015,638
+0.06(+0.08%)
Dec 14, 2018
79.52
80.34
78.19
78.39
846,423
-2.56(-3.16%)
Dec 13, 2018
80.04
81.11
79.79
80.95
1,079,420
+0.63(+0.79%)
Dec 12, 2018
78.30
80.40
78.28
80.31
1,108,109
+2.18(+2.79%)
Dec 11, 2018
80.13
80.16
78.03
78.14
1,641,045
-1.02(-1.28%)
Dec 10, 2018
78.64
80.95
78.29
79.15
1,377,356
+0.81(+1.04%)
Dec 07, 2018
77.97
78.93
77.16
78.34
1,235,406
+1.87(+2.44%)
Dec 06, 2018
75.43
77.09
75.13
76.47
1,213,599
+1.46(+1.95%)
Dec 04, 2018
74.48
75.81
74.48
75.01
1,394,302
+0.66(+0.89%)
Dec 03, 2018
73.92
74.70
72.83
74.35
867,426
+1.04(+1.42%)
Nov 30, 2018
74.00
74.10
72.66
73.31
1,002,147
-1.71(-2.28%)
Nov 29, 2018
75.73
76.04
74.85
75.02
627,105
+0.42(+0.56%)
Nov 28, 2018
73.16
75.31
72.63
74.60
950,289
+1.45(+1.99%)
Nov 27, 2018
74.83
75.08
72.24
73.15
706,429
-1.51(-2.02%)
Nov 26, 2018
75.77
76.66
74.33
74.65
538,059
-0.31(-0.41%)
Nov 23, 2018
76.12
76.77
74.51
74.97
361,406
-1.96(-2.55%)
Nov 21, 2018
76.93
76.93
76.93
0
+2.30(+3.09%)
Nov 20, 2018
74.90
75.25
73.47
74.63
526,253
-0.20(-0.27%)
Nov 19, 2018
74.83
75.60
74.42
74.83
619,802
+0.34(+0.45%)
Nov 16, 2018
75.26
76.09
74.47
74.49
903,843
+0.29(+0.39%)
Nov 15, 2018
73.67
74.87
72.60
74.20
798,179
+1.42(+1.95%)
Nov 14, 2018
70.63
73.98
70.44
72.78
968,970
+1.59(+2.23%)
Nov 13, 2018
72.16
72.52
70.61
71.19
587,385
-0.99(-1.37%)
Nov 12, 2018
72.38
73.11
71.83
72.18
884,630
-1.96(-2.65%)
Nov 09, 2018
73.75
74.33
72.91
74.14
1,086,954
-1.11(-1.48%)
Nov 08, 2018
74.85
76.02
74.50
75.26
963,735
+1.02(+1.38%)
Nov 07, 2018
76.45
78.57
74.21
74.23
940,483
-0.78(-1.04%)
Nov 06, 2018
75.27
75.66
74.39
75.01
488,136
-0.46(-0.61%)
Nov 05, 2018
75.19
76.77
74.89
75.47
496,517
+0.26(+0.34%)
Nov 02, 2018
75.68
76.12
74.37
75.21
766,373
-0.92(-1.21%)
Nov 01, 2018
73.70
76.74
73.20
76.13
1,174,378
+4.38(+6.10%)
Oct 31, 2018
72.11
72.22
70.58
71.76
1,051,963
-0.49(-0.68%)
Oct 30, 2018
71.87
72.74
70.84
72.25
688,263
-0.05(-0.06%)
Oct 29, 2018
73.17
73.87
72.04
72.30
556,655
-0.88(-1.20%)
Oct 26, 2018
72.46
75.56
72.46
73.17
1,131,173
+1.49(+2.08%)
Oct 25, 2018
73.80
74.97
71.50
71.69
1,473,422
-3.06(-4.09%)
Oct 24, 2018
75.76
76.43
74.64
74.75
663,313
-1.24(-1.64%)
Oct 23, 2018
77.72
78.35
75.22
75.99
1,523,304
+1.27(+1.70%)
Oct 22, 2018
74.98
75.24
74.04
74.72
1,461,386
-0.14(-0.18%)
Oct 19, 2018
74.86
75.82
74.46
74.86
836,093
+0.27(+0.37%)
Oct 18, 2018
72.46
75.53
72.18
74.58
1,376,921
+2.40(+3.33%)
Oct 17, 2018
72.38
73.51
71.58
72.18
1,126,432
+0.00(+0.00%)
Oct 16, 2018
71.71
73.12
71.15
72.18
1,489,938
+0.10(+0.14%)
Oct 15, 2018
71.59
73.38
71.51
72.08
1,843,802
+1.43(+2.02%)
Oct 12, 2018
71.16
71.37
68.96
70.65
1,679,302
-0.76(-1.06%)
Oct 11, 2018
67.45
72.14
66.74
71.41
2,750,047
+6.23(+9.56%)
Oct 10, 2018
63.70
65.98
63.17
65.18
1,449,594
+0.80(+1.25%)
Oct 09, 2018
63.54
64.81
63.09
64.38
966,892
-0.64(-0.98%)
Oct 08, 2018
63.61
65.08
63.12
65.02
719,621
-0.05(-0.08%)
Oct 05, 2018
65.02
65.60
64.52
65.07
1,191,370
-0.78(-1.18%)
Oct 04, 2018
65.74
66.25
65.00
65.85
1,022,167
-0.27(-0.40%)
Oct 03, 2018
66.56
66.94
65.87
66.11
979,191
-0.14(-0.21%)
Oct 02, 2018
64.13
66.46
64.07
66.25
1,737,895
+2.04(+3.17%)
Oct 01, 2018
64.47
64.86
64.17
64.21
570,879
-0.25(-0.38%)
Sep 28, 2018
64.85
65.46
64.01
64.46
869,585
+0.05(+0.07%)
Sep 27, 2018
62.80
64.54
62.64
64.41
1,414,360
+1.31(+2.07%)
Sep 26, 2018
63.75
64.04
62.80
63.11
3,346,518
-0.66(-1.03%)
Sep 25, 2018
65.55
65.70
63.65
63.76
3,426,488
+1.51(+2.42%)
Sep 24, 2018
62.74
63.01
61.93
62.26
5,571,379
+3.86(+6.62%)
Sep 21, 2018
58.35
58.99
58.00
58.39
1,075,024
-0.62(-1.05%)
Sep 20, 2018
59.10
59.17
58.38
59.01
807,100
+1.05(+1.81%)
Sep 19, 2018
57.37
58.29
57.30
57.96
587,541
+0.94(+1.65%)
Sep 18, 2018
56.95
57.31
56.54
57.02
658,662
+0.69(+1.23%)
Sep 17, 2018
56.07
56.85
55.89
56.33
1,295,550
+0.62(+1.12%)
Sep 14, 2018
55.68
56.22
55.32
55.71
750,065
-0.20(-0.36%)
Sep 13, 2018
56.62
56.75
55.71
55.91
579,120
-0.32(-0.57%)
Sep 12, 2018
55.31
57.11
55.20
56.23
863,595
+0.37(+0.65%)
Sep 11, 2018
55.02
56.04
54.73
55.86
650,769
-0.05(-0.10%)
Sep 10, 2018
56.74
56.78
55.79
55.92
679,506
-1.18(-2.06%)
Sep 07, 2018
56.73
57.20
56.18
57.09
1,135,441
-0.71(-1.23%)
Sep 06, 2018
58.48
58.82
57.50
57.81
555,164
-0.26(-0.44%)
Sep 05, 2018
58.29
58.54
57.95
58.06
449,730
-0.21(-0.36%)
Sep 04, 2018
58.46
58.67
57.97
58.27
772,076
-1.38(-2.31%)
Aug 31, 2018
59.65
59.65
59.65
0
-0.43(-0.71%)
Aug 30, 2018
60.35
60.36
59.68
60.08
372,577
-0.30(-0.50%)
Aug 29, 2018
60.50
60.74
60.20
60.38
429,114
+0.57(+0.96%)
Aug 28, 2018
61.32
61.52
59.38
59.81
565,495
-0.78(-1.30%)
Aug 27, 2018
60.42
60.67
59.91
60.59
351,037
+0.67(+1.11%)
Aug 24, 2018
59.61
60.90
59.44
59.93
553,633
+0.73(+1.23%)
Aug 23, 2018
59.57
59.94
58.94
59.20
587,831
-0.79(-1.32%)
Aug 22, 2018
59.70
60.27
59.44
59.99
619,250
+0.63(+1.06%)
Aug 21, 2018
59.06
59.62
58.61
59.36
492,462
+0.45(+0.76%)
Aug 20, 2018
58.99
59.28
58.44
58.91
842,424
+0.05(+0.08%)
Aug 17, 2018
57.24
59.24
57.24
58.87
1,468,502
+1.56(+2.72%)
Aug 16, 2018
58.21
59.07
57.09
57.31
1,164,883
-0.69(-1.20%)
Aug 15, 2018
59.36
59.54
57.81
58.00
1,358,511
-3.46(-5.63%)
Aug 14, 2018
62.25
62.45
61.40
61.46
967,896
-1.63(-2.59%)
Aug 13, 2018
62.88
63.37
62.53
63.09
1,055,087
-0.77(-1.20%)
Aug 10, 2018
63.04
64.03
62.99
63.86
1,297,252
-1.21(-1.87%)
Aug 09, 2018
64.74
66.23
64.31
65.08
795,549
+0.09(+0.14%)
Aug 08, 2018
64.42
65.24
64.36
64.98
528,547
+0.62(+0.96%)
Aug 07, 2018
65.18
65.32
64.29
64.36
527,278
-0.47(-0.73%)
Aug 06, 2018
64.94
65.33
64.41
64.84
800,265
-1.77(-2.66%)
Aug 03, 2018
66.23
67.26
66.22
66.61
630,657
+0.89(+1.36%)
Aug 02, 2018
65.39
66.12
65.11
65.71
676,521
-0.59(-0.89%)
Aug 01, 2018
67.15
67.18
66.19
66.31
629,656
-1.10(-1.63%)
Jul 31, 2018
68.00
68.33
67.34
67.40
641,233
+0.29(+0.44%)
Jul 30, 2018
66.81
67.59
66.72
67.11
370,224
+0.50(+0.75%)
Jul 27, 2018
66.50
67.14
66.34
66.61
346,116
+0.35(+0.52%)
Jul 26, 2018
66.65
66.90
66.20
66.26
499,304
-0.66(-0.98%)
Jul 25, 2018
66.59
67.08
66.44
66.92
411,615
+0.45(+0.67%)
Jul 24, 2018
67.08
66.22
66.47
551,774
+0.87(+1.32%)
Jul 23, 2018
66.15
66.18
65.55
65.60
407,945
-1.41(-2.11%)
Jul 20, 2018
66.69
67.16
66.65
67.02
403,020
+1.10(+1.66%)
Jul 19, 2018
64.92
67.09
64.85
65.92
702,766
-0.52(-0.78%)
Jul 18, 2018
66.23
66.59
65.92
66.44
373,146
+0.22(+0.33%)
Jul 17, 2018
65.84
66.51
65.71
66.23
446,156
+0.12(+0.18%)
Jul 16, 2018
66.02
66.43
65.71
66.11
271,132
+0.32(+0.49%)
Jul 13, 2018
66.03
66.33
65.63
65.79
468,564
-0.96(-1.44%)
Jul 12, 2018
66.93
67.52
66.59
66.75
391,134
+0.17(+0.26%)
Jul 11, 2018
67.54
67.83
66.40
66.57
934,232
-2.66(-3.84%)
Jul 10, 2018
69.10
69.35
68.91
69.23
343,813
-0.16(-0.22%)
Jul 09, 2018
69.95
70.14
69.29
69.38
328,476
-0.03(-0.04%)
Jul 06, 2018
69.29
69.58
69.09
69.41
488,823
-0.94(-1.34%)
Jul 05, 2018
70.16
70.47
69.85
70.35
358,957
+0.30(+0.43%)
Jul 03, 2018
70.05
70.05
70.05
0
+0.82(+1.19%)
Jul 02, 2018
69.27
69.52
68.67
69.23
416,513
-1.13(-1.61%)
Jun 29, 2018
69.56
70.59
69.38
70.36
607,697
+1.72(+2.50%)
Jun 28, 2018
68.20
69.02
68.15
68.64
300,531
+0.38(+0.56%)
Jun 27, 2018
68.32
68.63
68.05
68.26
277,563
-0.70(-1.02%)
Jun 26, 2018
68.39
69.45
68.39
68.96
296,927
+0.33(+0.48%)
Jun 25, 2018
68.71
69.06
68.39
68.63
357,131
-0.58(-0.83%)
Jun 22, 2018
69.01
69.66
68.94
69.21
410,642
+1.06(+1.55%)
Jun 21, 2018
67.61
68.17
67.56
68.15
397,724
+0.03(+0.04%)
Jun 20, 2018
69.14
69.14
68.02
68.12
339,334
-0.04(-0.05%)
Jun 19, 2018
67.79
68.78
67.65
68.16
544,676
-0.47(-0.68%)
Jun 18, 2018
67.96
68.87
67.86
68.63
835,221
-1.51(-2.15%)
Jun 15, 2018
72.39
69.37
70.13
1,594,878
-2.25(-3.11%)
Jun 14, 2018
71.57
72.51
71.46
72.39
486,665
+0.65(+0.90%)
Jun 13, 2018
71.47
72.20
71.16
71.74
519,135
-0.10(-0.14%)
Jun 12, 2018
71.21
71.98
71.14
71.84
371,890
+0.10(+0.14%)
Jun 11, 2018
71.27
71.85
71.03
71.74
427,948
+0.08(+0.11%)
Jun 08, 2018
71.82
72.01
71.25
71.66
619,075
-0.86(-1.18%)
Jun 07, 2018
73.40
73.52
72.01
72.51
513,019
-0.68(-0.92%)
Jun 06, 2018
73.44
73.65
72.67
73.19
333,686
-0.01(-0.01%)
Jun 05, 2018
73.22
73.56
72.82
73.20
325,622
+0.67(+0.92%)
Jun 04, 2018
73.50
73.57
72.41
72.53
305,406
+0.40(+0.56%)
Jun 01, 2018
71.83
72.72
71.79
72.13
480,560
-0.45(-0.62%)
May 31, 2018
72.33
73.15
72.17
72.58
651,926
+0.94(+1.31%)
May 30, 2018
71.19
72.04
70.98
71.64
511,574
+1.50(+2.15%)
May 29, 2018
70.01
70.93
69.71
70.13
592,197
-0.12(-0.17%)
May 25, 2018
70.25
70.25
70.25
0
-0.78(-1.10%)
May 24, 2018
70.36
71.14
70.26
71.04
499,842
+0.20(+0.28%)
May 23, 2018
69.49
71.31
69.45
70.83
694,119
+0.78(+1.12%)
May 22, 2018
71.11
71.24
69.99
70.05
702,556
+0.09(+0.13%)
May 21, 2018
70.66
70.71
69.87
69.96
616,426
-1.12(-1.58%)
May 18, 2018
70.96
71.56
70.88
71.08
548,905
-0.12(-0.17%)
May 17, 2018
71.61
71.61
70.93
71.20
471,644
-0.06(-0.09%)
May 16, 2018
71.13
71.42
70.71
71.26
588,411
+0.05(+0.08%)
May 15, 2018
71.22
71.72
70.96
71.21
616,933
-1.66(-2.28%)
May 14, 2018
73.01
73.45
72.13
72.87
1,118,731
+0.18(+0.25%)
May 11, 2018
72.03
73.07
71.74
72.69
885,249
+1.00(+1.40%)
May 10, 2018
69.39
71.79
69.31
71.68
2,368,085
-3.39(-4.52%)
May 09, 2018
75.01
75.67
74.87
75.08
502,473
-0.15(-0.19%)
May 08, 2018
74.12
75.34
73.79
75.22
426,926
+1.07(+1.44%)
May 07, 2018
74.41
74.94
74.01
74.15
250,757
-0.26(-0.36%)
May 04, 2018
74.87
75.12
74.20
74.42
346,855
-0.93(-1.23%)
May 03, 2018
75.59
75.64
74.97
75.35
431,991
+1.13(+1.52%)
May 02, 2018
73.65
75.61
73.44
74.22
597,656
+0.00(+0.00%)
May 01, 2018
72.75
74.39
72.71
74.22
410,009
+0.26(+0.36%)
Apr 30, 2018
73.74
74.52
73.45
73.95
362,663
-0.34(-0.45%)
Apr 27, 2018
73.60
74.48
73.52
74.29
366,167
+1.30(+1.79%)
Apr 26, 2018
73.39
73.55
72.74
72.99
349,231
+0.13(+0.18%)
Apr 25, 2018
72.57
73.25
72.44
72.86
356,566
-0.13(-0.17%)
Apr 24, 2018
72.99
73.27
72.68
72.99
313,224
+0.45(+0.62%)
Apr 23, 2018
72.48
73.04
72.29
72.54
318,497
-0.94(-1.28%)
Apr 20, 2018
74.04
74.04
72.95
73.48
449,148
-0.77(-1.03%)
Apr 19, 2018
75.29
75.30
73.73
74.25
479,117
-0.58(-0.78%)
Apr 18, 2018
75.36
75.96
74.63
74.83
565,862
+0.69(+0.93%)
Apr 17, 2018
73.67
74.42
73.55
74.14
293,565
+0.49(+0.67%)
Apr 16, 2018
75.03
75.13
73.00
73.64
455,643
-1.37(-1.82%)
Apr 13, 2018
74.80
75.76
74.67
75.01
578,747
+1.36(+1.84%)
Apr 12, 2018
74.25
74.35
73.60
73.65
804,485
-1.70(-2.25%)
Apr 11, 2018
75.05
76.50
74.89
75.35
887,219
+1.18(+1.59%)
Apr 10, 2018
72.93
74.48
72.93
74.17
622,142
+1.55(+2.13%)
Apr 09, 2018
72.01
73.26
71.46
72.62
423,788
-0.08(-0.11%)
Apr 06, 2018
72.27
73.13
71.87
72.70
553,828
+0.75(+1.04%)
Apr 05, 2018
72.39
72.80
70.85
71.96
1,090,173
-0.69(-0.95%)
Apr 04, 2018
74.90
74.95
72.45
72.65
1,317,806
-2.73(-3.62%)
Apr 03, 2018
76.32
76.53
75.25
75.38
400,890
-1.71(-2.21%)
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
.