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 13.10 13.12 12.55 12.63 818,755 -0.34(-2.60%)
Sep 29, 2005 13.14 13.38 12.92 12.97 806,434 -0.13(-0.98%)
Sep 28, 2005 12.73 13.22 12.50 13.10 801,814 +0.54(+4.29%)
Sep 27, 2005 12.98 13.00 12.55 12.56 961,859 -0.54(-4.11%)
Sep 26, 2005 12.77 13.42 12.49 13.10 902,883 +0.21(+1.62%)
Sep 23, 2005 12.89 13.00 12.57 12.89 817,578 +0.06(+0.50%)
Sep 22, 2005 12.83 12.92 12.42 12.83 1,053,837 +0.08(+0.63%)
Sep 21, 2005 12.30 12.82 12.30 12.75 725,470 +0.54(+4.41%)
Sep 20, 2005 12.57 12.66 12.12 12.21 805,876 -0.18(-1.49%)
Sep 19, 2005 12.50 12.79 12.10 12.39 1,599,392 -0.01(-0.06%)
Sep 16, 2005 11.97 12.40 11.93 12.40 1,474,854 +0.50(+4.19%)
Sep 15, 2005 11.87 12.04 11.69 11.90 700,681 +0.15(+1.30%)
Sep 14, 2005 11.52 11.84 11.43 11.75 566,398 +0.43(+3.76%)
Sep 13, 2005 11.55 11.56 11.30 11.32 374,516 -0.25(-2.15%)
Sep 12, 2005 11.54 11.60 11.32 11.57 473,500 +0.26(+2.27%)
Sep 09, 2005 11.09 11.58 11.09 11.32 623,776 +0.12(+1.08%)
Sep 08, 2005 11.25 11.32 11.03 11.20 391,720 +0.18(+1.68%)
Sep 07, 2005 10.93 11.07 10.93 11.01 219,857 +0.10(+0.88%)
Sep 06, 2005 11.26 11.40 10.87 10.91 804,300 -0.32(-2.86%)
Sep 02, 2005 11.36 11.49 11.17 11.24 344,811 -0.07(-0.64%)
Sep 01, 2005 10.93 11.55 10.87 11.31 802,184 +0.60(+5.63%)
Aug 31, 2005 10.47 10.70 10.42 10.70 433,731 +0.37(+3.58%)
Aug 30, 2005 10.39 10.59 10.26 10.34 532,629 -0.26(-2.43%)
Aug 29, 2005 10.99 11.00 10.54 10.59 463,373 -0.01(-0.08%)
Aug 26, 2005 10.65 10.91 10.54 10.60 351,068 -0.03(-0.30%)
Aug 25, 2005 10.71 10.81 10.58 10.63 314,460 +0.06(+0.53%)
Aug 24, 2005 10.98 11.13 10.41 10.58 870,700 -0.40(-3.66%)
Aug 23, 2005 11.36 11.37 10.95 10.98 308,713 -0.29(-2.57%)
Aug 22, 2005 11.41 11.61 11.11 11.27 381,350 -0.07(-0.64%)
Aug 19, 2005 11.14 11.43 11.07 11.34 217,559 +0.31(+2.84%)
Aug 18, 2005 11.18 11.34 10.95 11.03 387,297 -0.28(-2.49%)
Aug 17, 2005 11.62 11.68 11.26 11.31 525,879 -0.46(-3.89%)
Aug 16, 2005 11.76 11.99 11.66 11.77 443,730 +0.01(+0.07%)
Aug 15, 2005 11.73 11.79 11.54 11.76 468,157 +0.13(+1.11%)
Aug 12, 2005 12.13 12.14 11.58 11.63 913,903 -0.30(-2.49%)
Aug 11, 2005 11.83 12.21 11.79 11.93 966,688 +0.15(+1.30%)
Aug 10, 2005 11.69 12.01 11.65 11.77 724,666 +0.32(+2.81%)
Aug 09, 2005 11.30 11.49 11.23 11.45 415,110 +0.18(+1.64%)
Aug 08, 2005 11.35 11.52 11.20 11.27 381,821 -0.09(-0.78%)
Aug 05, 2005 11.54 11.61 11.28 11.36 402,374 -0.10(-0.91%)
Aug 04, 2005 11.84 12.23 11.37 11.46 898,745 -0.44(-3.71%)
Aug 03, 2005 11.25 12.11 11.25 11.90 1,632,779 +0.72(+6.47%)
Aug 02, 2005 10.85 11.22 10.75 11.18 675,018 +0.43(+3.96%)
Aug 01, 2005 10.75 10.90 10.71 10.75 179,858 +0.06(+0.60%)
Jul 29, 2005 10.74 10.77 10.69 10.69 217,701 +0.02(+0.15%)
Jul 28, 2005 10.74 10.81 10.49 10.67 314,132 +0.00(+0.00%)
Jul 27, 2005 10.87 10.87 10.61 10.67 173,275 +0.03(+0.30%)
Jul 26, 2005 10.87 10.87 10.58 10.64 260,586 -0.29(-2.65%)
Jul 25, 2005 11.10 11.10 10.88 10.93 179,010 -0.09(-0.80%)
Jul 22, 2005 11.12 11.12 10.88 11.02 185,763 -0.05(-0.44%)
Jul 21, 2005 10.99 11.21 10.90 11.07 1,029,994 +0.25(+2.30%)
Jul 20, 2005 10.58 10.85 10.58 10.82 236,716 +0.33(+3.14%)
Jul 19, 2005 10.54 10.55 10.21 10.49 444,278 -0.03(-0.31%)
Jul 18, 2005 10.61 10.86 10.46 10.52 280,451 -0.11(-1.06%)
Jul 15, 2005 10.69 10.77 10.57 10.63 277,960 -0.07(-0.68%)
Jul 14, 2005 11.17 11.19 10.70 10.70 411,101 -0.51(-4.58%)
Jul 13, 2005 11.33 11.35 11.16 11.22 258,146 -0.20(-1.76%)
Jul 12, 2005 11.42 11.44 11.28 11.42 357,186 +0.02(+0.21%)
Jul 11, 2005 10.98 11.47 10.93 11.40 544,443 +0.53(+4.88%)
Jul 08, 2005 11.07 11.07 10.71 10.87 311,399 -0.10(-0.88%)
Jul 07, 2005 11.08 11.15 10.70 10.96 465,948 +0.04(+0.37%)
Jul 06, 2005 10.94 10.99 10.83 10.92 740,788 +0.05(+0.44%)
Jul 05, 2005 11.20 11.20 10.87 10.87 302,734 -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.