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, 2005 13.12 13.15 12.57 12.65 817,407 -0.34(-2.60%)
Sep 29, 2005 13.16 13.40 12.94 12.99 805,106 -0.13(-0.98%)
Sep 28, 2005 12.75 13.24 12.52 13.12 800,494 +0.54(+4.29%)
Sep 27, 2005 13.00 13.02 12.57 12.58 960,275 -0.54(-4.11%)
Sep 26, 2005 12.79 13.44 12.51 13.12 901,395 +0.21(+1.62%)
Sep 23, 2005 12.91 13.02 12.59 12.91 816,232 +0.06(+0.50%)
Sep 22, 2005 12.85 12.94 12.44 12.85 1,052,101 +0.08(+0.63%)
Sep 21, 2005 12.32 12.84 12.32 12.77 724,275 +0.54(+4.41%)
Sep 20, 2005 12.59 12.68 12.14 12.23 804,548 -0.19(-1.49%)
Sep 19, 2005 12.52 12.81 12.12 12.41 1,596,758 -0.01(-0.07%)
Sep 16, 2005 11.99 12.42 11.95 12.42 1,472,425 +0.50(+4.19%)
Sep 15, 2005 11.89 12.06 11.71 11.92 699,527 +0.15(+1.30%)
Sep 14, 2005 11.54 11.86 11.45 11.77 565,465 +0.43(+3.76%)
Sep 13, 2005 11.57 11.58 11.32 11.34 373,899 -0.25(-2.15%)
Sep 12, 2005 11.56 11.62 11.33 11.59 472,720 +0.26(+2.27%)
Sep 09, 2005 11.11 11.60 11.11 11.33 622,748 +0.12(+1.08%)
Sep 08, 2005 11.27 11.33 11.05 11.21 391,075 +0.19(+1.68%)
Sep 07, 2005 10.95 11.09 10.95 11.03 219,495 +0.10(+0.88%)
Sep 06, 2005 11.28 11.41 10.89 10.93 802,976 -0.32(-2.86%)
Sep 02, 2005 11.38 11.51 11.19 11.25 344,243 -0.07(-0.64%)
Sep 01, 2005 10.95 11.57 10.89 11.33 800,863 +0.60(+5.63%)
Aug 31, 2005 10.49 10.72 10.44 10.72 433,017 +0.37(+3.58%)
Aug 30, 2005 10.41 10.61 10.28 10.35 531,752 -0.26(-2.43%)
Aug 29, 2005 11.01 11.02 10.56 10.61 462,609 -0.01(-0.08%)
Aug 26, 2005 10.67 10.93 10.56 10.62 350,490 -0.03(-0.30%)
Aug 25, 2005 10.73 10.83 10.60 10.65 313,942 +0.06(+0.53%)
Aug 24, 2005 11.00 11.15 10.42 10.59 869,266 -0.40(-3.66%)
Aug 23, 2005 11.38 11.39 10.97 11.00 308,204 -0.29(-2.57%)
Aug 22, 2005 11.43 11.62 11.13 11.29 380,722 -0.07(-0.64%)
Aug 19, 2005 11.16 11.45 11.08 11.36 217,201 +0.31(+2.84%)
Aug 18, 2005 11.20 11.36 10.97 11.04 386,659 -0.28(-2.49%)
Aug 17, 2005 11.64 11.70 11.28 11.33 525,013 -0.46(-3.89%)
Aug 16, 2005 11.78 12.01 11.68 11.79 442,999 +0.01(+0.07%)
Aug 15, 2005 11.75 11.81 11.56 11.78 467,386 +0.13(+1.11%)
Aug 12, 2005 12.15 12.16 11.60 11.65 912,398 -0.30(-2.49%)
Aug 11, 2005 11.85 12.23 11.81 11.95 965,096 +0.15(+1.30%)
Aug 10, 2005 11.70 12.03 11.66 11.79 723,473 +0.32(+2.81%)
Aug 09, 2005 11.32 11.51 11.25 11.47 414,427 +0.19(+1.64%)
Aug 08, 2005 11.37 11.54 11.21 11.29 381,192 -0.09(-0.78%)
Aug 05, 2005 11.56 11.63 11.29 11.37 401,711 -0.10(-0.91%)
Aug 04, 2005 11.86 12.25 11.39 11.48 897,265 -0.44(-3.71%)
Aug 03, 2005 11.27 12.13 11.27 11.92 1,630,090 +0.72(+6.47%)
Aug 02, 2005 10.87 11.24 10.76 11.20 673,906 +0.43(+3.96%)
Aug 01, 2005 10.76 10.92 10.73 10.77 179,562 +0.06(+0.60%)
Jul 29, 2005 10.75 10.79 10.71 10.71 217,342 +0.02(+0.15%)
Jul 28, 2005 10.75 10.83 10.51 10.69 313,614 +0.00(+0.00%)
Jul 27, 2005 10.89 10.89 10.63 10.69 172,990 +0.03(+0.30%)
Jul 26, 2005 10.89 10.89 10.59 10.66 260,157 -0.29(-2.65%)
Jul 25, 2005 11.12 11.12 10.90 10.95 178,715 -0.09(-0.80%)
Jul 22, 2005 11.14 11.14 10.90 11.04 185,457 -0.05(-0.44%)
Jul 21, 2005 11.00 11.23 10.92 11.08 1,028,297 +0.25(+2.30%)
Jul 20, 2005 10.59 10.87 10.59 10.84 236,326 +0.33(+3.14%)
Jul 19, 2005 10.55 10.57 10.22 10.51 443,546 -0.03(-0.31%)
Jul 18, 2005 10.63 10.88 10.47 10.54 279,989 -0.11(-1.06%)
Jul 15, 2005 10.71 10.79 10.59 10.65 277,503 -0.07(-0.68%)
Jul 14, 2005 11.19 11.21 10.72 10.72 410,424 -0.52(-4.58%)
Jul 13, 2005 11.35 11.37 11.18 11.24 257,721 -0.20(-1.76%)
Jul 12, 2005 11.44 11.46 11.30 11.44 356,598 +0.02(+0.21%)
Jul 11, 2005 11.00 11.49 10.95 11.41 543,546 +0.53(+4.88%)
Jul 08, 2005 11.09 11.09 10.73 10.88 310,886 -0.10(-0.88%)
Jul 07, 2005 11.10 11.17 10.71 10.98 465,181 +0.04(+0.37%)
Jul 06, 2005 10.96 11.00 10.84 10.94 739,568 +0.05(+0.44%)
Jul 05, 2005 11.21 11.21 10.88 10.89 302,235 -0.42(-3.70%)
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.