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, 2006 16.62 17.11 16.26 16.91 712,123 +0.58(+3.55%)
Jun 29, 2006 15.34 16.38 15.34 16.33 497,639 +1.03(+6.74%)
Jun 28, 2006 15.28 15.58 15.09 15.29 354,002 +0.05(+0.32%)
Jun 27, 2006 15.87 16.16 15.24 15.25 496,798 -0.73(-4.58%)
Jun 26, 2006 15.71 15.98 15.58 15.98 200,496 +0.28(+1.80%)
Jun 23, 2006 15.52 15.88 15.34 15.70 475,458 +0.02(+0.15%)
Jun 22, 2006 15.45 16.02 15.34 15.67 436,998 -0.13(-0.82%)
Jun 21, 2006 15.09 15.94 14.91 15.80 546,763 +0.67(+4.42%)
Jun 20, 2006 14.41 15.36 14.41 15.13 634,271 +0.67(+4.62%)
Jun 19, 2006 14.54 14.77 14.41 14.47 422,297 -0.24(-1.64%)
Jun 16, 2006 14.89 15.05 14.69 14.71 735,623 -0.20(-1.35%)
Jun 15, 2006 14.76 15.21 14.50 14.91 1,179,833 +1.05(+7.61%)
Jun 14, 2006 13.71 14.39 13.46 13.85 934,182 +0.10(+0.76%)
Jun 13, 2006 13.58 14.05 13.11 13.75 1,555,476 -0.49(-3.45%)
Jun 12, 2006 14.69 15.00 14.22 14.24 519,761 -0.56(-3.81%)
Jun 09, 2006 15.05 15.46 14.66 14.80 409,645 -0.30(-1.97%)
Jun 08, 2006 14.86 15.26 14.21 15.10 917,102 -0.03(-0.21%)
Jun 07, 2006 15.35 15.90 15.13 15.13 545,465 -0.50(-3.19%)
Jun 06, 2006 15.94 16.06 15.43 15.63 552,459 -0.56(-3.43%)
Jun 05, 2006 16.68 16.95 16.09 16.19 773,357 -0.09(-0.54%)
Jun 02, 2006 16.12 17.11 16.00 16.28 564,351 +0.56(+3.53%)
Jun 01, 2006 15.29 15.88 15.21 15.72 457,019 -0.06(-0.41%)
May 31, 2006 15.94 16.08 15.40 15.79 589,573 +0.23(+1.45%)
May 30, 2006 16.24 16.48 15.54 15.56 508,143 -0.52(-3.25%)
May 26, 2006 16.45 16.45 15.87 16.08 469,771 +0.05(+0.30%)
May 25, 2006 15.94 16.10 15.48 16.04 405,163 +0.70(+4.57%)
May 24, 2006 15.12 16.01 14.97 15.34 1,125,046 -0.78(-4.84%)
May 23, 2006 15.69 16.49 15.69 16.12 879,044 +0.39(+2.51%)
May 22, 2006 15.22 15.87 14.77 15.72 1,327,777 -0.39(-2.40%)
May 19, 2006 15.18 16.18 15.17 16.11 980,444 +0.00(+0.00%)
May 18, 2006 16.61 16.74 15.79 16.11 719,060 -0.45(-2.72%)
May 17, 2006 17.30 17.57 16.49 16.56 853,048 -0.76(-4.41%)
May 16, 2006 17.64 17.65 16.45 17.32 828,152 +0.36(+2.14%)
May 15, 2006 17.21 18.06 16.78 16.96 1,192,859 -1.35(-7.38%)
May 12, 2006 19.76 19.89 17.35 18.31 2,125,709 -1.55(-7.78%)
May 11, 2006 21.28 21.29 19.72 19.86 1,043,935 -0.71(-3.44%)
May 10, 2006 21.38 21.38 20.37 20.57 936,363 -0.62(-2.93%)
May 09, 2006 20.96 21.31 20.37 21.19 1,158,547 +0.40(+1.94%)
May 08, 2006 21.03 21.16 20.36 20.79 563,412 +0.09(+0.43%)
May 05, 2006 20.90 21.01 20.49 20.70 579,489 +0.21(+1.02%)
May 04, 2006 20.21 20.85 19.73 20.49 504,286 +0.42(+2.09%)
May 03, 2006 20.45 20.45 19.65 20.07 955,458 -0.21(-1.03%)
May 02, 2006 20.31 20.31 19.83 20.28 915,849 +0.41(+2.05%)
May 01, 2006 19.96 20.32 19.73 19.87 867,060 +0.28(+1.41%)
Apr 28, 2006 19.03 19.61 18.96 19.59 1,120,620 +1.02(+5.50%)
Apr 27, 2006 18.72 19.40 18.54 18.57 999,060 -0.70(-3.63%)
Apr 26, 2006 18.88 19.40 18.88 19.27 429,447 +0.20(+1.06%)
Apr 25, 2006 19.02 19.34 18.72 19.07 432,465 +0.51(+2.73%)
Apr 24, 2006 18.78 18.90 18.04 18.56 506,497 -0.35(-1.87%)
Apr 21, 2006 18.39 19.11 18.23 18.92 853,321 +0.96(+5.33%)
Apr 20, 2006 19.36 19.39 17.94 17.96 1,140,921 -1.48(-7.62%)
Apr 19, 2006 18.78 19.50 18.76 19.44 825,602 +0.84(+4.50%)
Apr 18, 2006 18.19 18.76 18.16 18.60 705,538 +0.53(+2.94%)
Apr 17, 2006 17.47 18.11 17.24 18.07 520,412 +0.97(+5.65%)
Apr 13, 2006 16.41 17.12 16.40 17.11 284,130 +0.06(+0.33%)
Apr 12, 2006 16.61 17.11 16.43 17.05 495,789 +0.44(+2.67%)
Apr 11, 2006 16.22 17.17 16.18 16.61 1,467,446 +0.39(+2.38%)
Apr 10, 2006 16.30 16.42 15.96 16.22 552,570 +0.20(+1.26%)
Apr 07, 2006 16.02 16.10 15.55 16.02 1,108,820 -0.23(-1.44%)
Apr 06, 2006 16.38 16.45 15.89 16.25 1,087,953 +0.11(+0.70%)
Apr 05, 2006 16.06 16.49 16.01 16.14 1,246,731 +0.00(+0.00%)
Apr 04, 2006 15.87 16.42 15.15 16.14 1,375,187 +0.88(+5.75%)
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.