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 (%)
Jun 30, 2005 11.56 11.64 11.21 11.32 380,891 -0.20(-1.75%)
Jun 29, 2005 11.12 11.58 11.05 11.52 526,306 +0.40(+3.62%)
Jun 28, 2005 11.35 11.39 11.03 11.12 305,473 -0.27(-2.40%)
Jun 27, 2005 11.54 11.58 11.33 11.39 349,447 -0.12(-1.05%)
Jun 24, 2005 11.44 11.66 11.32 11.51 479,398 +0.11(+0.99%)
Jun 23, 2005 11.47 11.66 11.29 11.40 578,761 +0.06(+0.50%)
Jun 22, 2005 11.40 11.42 11.11 11.34 578,947 -0.13(-1.12%)
Jun 21, 2005 11.15 11.58 10.95 11.47 631,681 +0.33(+2.96%)
Jun 20, 2005 11.92 11.95 11.04 11.14 1,045,348 -0.68(-5.72%)
Jun 17, 2005 11.82 12.14 11.78 11.82 738,666 +0.05(+0.41%)
Jun 16, 2005 11.42 11.77 11.41 11.77 546,406 +0.59(+5.26%)
Jun 15, 2005 11.06 11.27 10.96 11.18 270,843 +0.12(+1.09%)
Jun 14, 2005 11.07 11.25 10.91 11.06 841,173 -0.05(-0.43%)
Jun 13, 2005 10.61 11.14 10.59 11.11 965,507 +0.49(+4.62%)
Jun 10, 2005 10.38 10.63 10.21 10.62 675,156 +0.27(+2.57%)
Jun 09, 2005 10.05 10.41 10.01 10.35 232,847 +0.24(+2.39%)
Jun 08, 2005 10.46 10.46 10.06 10.11 225,613 -0.27(-2.56%)
Jun 07, 2005 10.50 10.56 10.32 10.38 208,111 -0.12(-1.15%)
Jun 06, 2005 10.40 10.69 10.40 10.50 376,686 +0.11(+1.09%)
Jun 03, 2005 10.14 10.42 10.14 10.38 267,196 +0.23(+2.22%)
Jun 02, 2005 10.34 10.51 10.09 10.16 710,719 -0.10(-0.94%)
Jun 01, 2005 9.942 10.32 9.942 10.26 424,760 +0.20(+2.00%)
May 31, 2005 10.01 10.55 9.853 10.05 312,281 -0.11(-1.11%)
May 27, 2005 9.821 10.17 9.741 10.17 230,180 +0.50(+5.16%)
May 26, 2005 9.708 9.837 9.636 9.668 303,238 -0.20(-2.04%)
May 25, 2005 10.03 10.04 9.700 9.869 483,694 -0.11(-1.13%)
May 24, 2005 9.451 10.02 9.451 9.982 447,577 +0.58(+6.16%)
May 23, 2005 9.097 9.563 9.097 9.402 313,757 +0.31(+3.36%)
May 20, 2005 9.249 9.249 8.968 9.097 237,689 -0.15(-1.65%)
May 19, 2005 9.515 9.515 9.161 9.249 179,180 -0.19(-2.05%)
May 18, 2005 9.338 9.523 9.298 9.443 262,484 +0.13(+1.38%)
May 17, 2005 9.040 9.467 9.040 9.314 250,909 +0.21(+2.30%)
May 16, 2005 9.394 9.547 8.895 9.105 576,786 -0.36(-3.83%)
May 13, 2005 9.644 9.716 9.402 9.467 370,073 -0.19(-1.92%)
May 12, 2005 10.05 10.05 9.644 9.652 372,936 -0.48(-4.77%)
May 11, 2005 10.18 10.25 10.07 10.13 259,167 -0.15(-1.49%)
May 10, 2005 10.46 10.46 10.17 10.29 255,906 -0.23(-2.14%)
May 09, 2005 10.50 10.55 10.35 10.51 157,558 +0.02(+0.15%)
May 06, 2005 10.26 10.62 10.24 10.50 265,960 -0.17(-1.59%)
May 05, 2005 10.58 10.74 10.42 10.67 227,285 +0.09(+0.84%)
May 04, 2005 9.918 10.74 9.861 10.58 786,543 +0.67(+6.74%)
May 03, 2005 9.483 9.918 9.402 9.910 396,537 +0.38(+3.97%)
May 02, 2005 9.459 9.563 9.274 9.531 176,357 -0.04(-0.38%)
Apr 29, 2005 9.523 9.902 9.410 9.567 293,002 +0.07(+0.72%)
Apr 28, 2005 9.427 9.539 9.177 9.499 539,121 -0.22(-2.24%)
Apr 27, 2005 9.797 9.926 9.539 9.716 446,705 -0.13(-1.31%)
Apr 26, 2005 10.14 10.17 9.845 9.845 395,382 -0.07(-0.73%)
Apr 25, 2005 9.700 9.966 9.652 9.918 211,609 +0.14(+1.40%)
Apr 22, 2005 9.724 9.982 9.716 9.781 305,230 +0.06(+0.58%)
Apr 21, 2005 9.861 9.861 9.579 9.724 195,299 +0.11(+1.17%)
Apr 20, 2005 9.660 9.926 9.539 9.612 193,480 -0.06(-0.67%)
Apr 19, 2005 9.274 9.684 9.217 9.676 601,141 +0.45(+4.89%)
Apr 18, 2005 9.056 9.258 8.855 9.225 313,894 +0.35(+3.90%)
Apr 15, 2005 9.217 9.346 8.855 8.879 666,802 -0.30(-3.25%)
Apr 14, 2005 9.539 9.539 9.008 9.177 439,301 -0.52(-5.39%)
Apr 13, 2005 10.07 10.17 9.612 9.700 205,966 -0.32(-3.21%)
Apr 12, 2005 10.09 10.09 9.813 10.02 208,937 -0.15(-1.50%)
Apr 11, 2005 9.950 10.22 9.893 10.18 306,332 +0.27(+2.76%)
Apr 08, 2005 10.06 10.14 9.902 9.902 171,249 -0.25(-2.46%)
Apr 07, 2005 10.22 10.38 9.990 10.15 204,491 -0.03(-0.32%)
Apr 06, 2005 10.22 10.28 10.02 10.18 190,213 +0.10(+0.96%)
Apr 05, 2005 9.926 10.22 9.926 10.09 159,598 +0.14(+1.46%)
Apr 04, 2005 10.21 10.22 9.797 9.942 459,550 -0.36(-3.52%)
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.