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 (%)
Oct 31, 2006 17.62 18.25 17.59 18.25 386,201 +0.60(+3.37%)
Oct 30, 2006 17.64 18.06 17.61 17.65 326,393 +0.24(+1.39%)
Oct 27, 2006 17.79 17.87 17.33 17.41 626,428 -0.35(-1.99%)
Oct 26, 2006 18.08 18.09 17.67 17.77 311,648 -0.23(-1.25%)
Oct 25, 2006 17.46 18.15 17.36 17.99 368,818 +0.56(+3.23%)
Oct 24, 2006 17.11 17.68 17.00 17.43 248,074 +0.21(+1.22%)
Oct 23, 2006 17.11 17.22 16.91 17.22 411,127 -0.14(-0.79%)
Oct 20, 2006 17.75 17.84 17.32 17.36 375,172 -0.39(-2.22%)
Oct 19, 2006 17.32 17.75 17.31 17.75 481,730 +0.60(+3.52%)
Oct 18, 2006 17.65 17.65 17.12 17.15 278,483 -0.48(-2.74%)
Oct 17, 2006 17.67 17.69 17.00 17.63 509,982 -0.28(-1.57%)
Oct 16, 2006 17.83 18.03 17.52 17.91 504,960 +0.10(+0.59%)
Oct 13, 2006 16.94 17.84 16.90 17.81 1,017,301 +1.03(+6.14%)
Oct 12, 2006 16.11 16.81 16.11 16.78 622,256 +0.72(+4.51%)
Oct 11, 2006 16.20 16.44 16.04 16.05 240,638 -0.25(-1.53%)
Oct 10, 2006 16.10 16.41 16.02 16.30 613,300 +0.17(+1.05%)
Oct 09, 2006 16.66 16.66 16.07 16.13 325,285 -0.27(-1.67%)
Oct 06, 2006 16.10 16.63 16.02 16.41 470,583 -0.03(-0.20%)
Oct 05, 2006 16.12 16.70 16.01 16.44 505,499 +0.52(+3.24%)
Oct 04, 2006 15.58 15.96 15.38 15.92 831,558 +0.30(+1.91%)
Oct 03, 2006 16.30 16.41 15.60 15.63 979,547 -1.20(-7.13%)
Oct 02, 2006 16.62 16.99 16.49 16.82 473,793 +0.43(+2.65%)
Sep 29, 2006 16.42 16.73 16.23 16.39 283,726 -0.12(-0.73%)
Sep 28, 2006 16.50 16.88 16.42 16.51 316,208 -0.01(-0.05%)
Sep 27, 2006 16.19 16.56 16.05 16.52 488,059 +0.41(+2.55%)
Sep 26, 2006 15.71 16.18 15.71 16.11 308,012 +0.48(+3.09%)
Sep 25, 2006 15.74 15.75 15.26 15.63 672,504 -0.39(-2.41%)
Sep 22, 2006 16.20 16.26 15.91 16.01 348,504 +0.15(+0.96%)
Sep 21, 2006 16.19 16.27 15.75 15.86 585,020 -0.02(-0.10%)
Sep 20, 2006 16.50 16.64 15.86 15.87 400,105 -0.35(-2.18%)
Sep 19, 2006 16.91 16.98 16.15 16.23 361,787 -0.85(-5.00%)
Sep 18, 2006 16.62 17.10 16.60 17.08 507,115 +0.56(+3.36%)
Sep 15, 2006 16.33 17.00 15.86 16.53 890,307 +0.28(+1.73%)
Sep 14, 2006 17.05 17.07 16.10 16.24 447,614 -0.64(-3.81%)
Sep 13, 2006 16.70 17.11 16.66 16.89 326,479 +0.36(+2.19%)
Sep 12, 2006 16.95 17.11 16.22 16.53 579,720 -0.01(-0.05%)
Sep 11, 2006 17.46 17.55 16.39 16.53 880,830 -1.42(-7.93%)
Sep 08, 2006 18.43 18.43 17.94 17.96 603,562 -0.89(-4.70%)
Sep 07, 2006 19.49 19.66 18.85 18.85 625,092 -1.08(-5.41%)
Sep 06, 2006 19.72 20.33 19.52 19.92 662,794 +0.23(+1.14%)
Sep 05, 2006 19.02 19.71 19.00 19.70 699,227 +0.94(+5.02%)
Sep 01, 2006 18.08 18.92 17.94 18.76 699,446 +0.69(+3.83%)
Aug 31, 2006 17.87 18.26 17.73 18.06 436,321 +0.54(+3.08%)
Aug 30, 2006 17.63 17.77 17.28 17.52 254,804 -0.06(-0.32%)
Aug 29, 2006 17.52 17.68 17.11 17.58 407,878 +0.18(+1.02%)
Aug 28, 2006 18.03 18.23 17.32 17.40 403,767 -0.74(-4.08%)
Aug 25, 2006 18.23 18.35 18.07 18.14 95,257 +0.05(+0.27%)
Aug 24, 2006 18.46 18.52 18.07 18.10 209,522 -0.26(-1.40%)
Aug 23, 2006 18.64 18.80 18.27 18.35 219,260 -0.10(-0.57%)
Aug 22, 2006 18.56 18.60 18.19 18.46 333,832 -0.18(-0.95%)
Aug 21, 2006 18.05 18.64 18.05 18.64 448,895 +0.86(+4.85%)
Aug 18, 2006 17.44 17.79 17.09 17.77 525,710 +0.47(+2.70%)
Aug 17, 2006 17.60 17.75 17.07 17.31 274,907 -0.36(-2.05%)
Aug 16, 2006 17.83 17.83 17.51 17.67 201,280 +0.18(+1.01%)
Aug 15, 2006 17.31 17.56 17.14 17.49 210,422 +0.35(+2.02%)
Aug 14, 2006 17.73 17.93 17.01 17.15 406,157 -0.55(-3.09%)
Aug 11, 2006 17.93 18.26 17.54 17.69 264,148 -0.49(-2.70%)
Aug 10, 2006 18.51 18.51 17.88 18.18 390,132 -0.55(-2.92%)
Aug 09, 2006 18.39 18.85 18.26 18.73 312,466 +0.60(+3.28%)
Aug 08, 2006 18.29 18.76 17.99 18.14 322,307 -0.66(-3.51%)
Aug 07, 2006 18.52 19.09 18.39 18.80 645,360 +0.65(+3.59%)
Aug 04, 2006 18.64 18.92 18.06 18.14 367,859 -0.13(-0.70%)
Aug 03, 2006 18.56 18.88 18.15 18.27 403,018 -0.27(-1.48%)
Aug 02, 2006 18.43 18.80 18.06 18.55 489,466 +0.26(+1.41%)
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.