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 13.14 13.16 12.59 12.67 816,421 -0.34(-2.60%)
Sep 29, 2005 13.18 13.42 12.96 13.01 804,135 -0.13(-0.98%)
Sep 28, 2005 12.77 13.26 12.53 13.14 799,528 +0.54(+4.29%)
Sep 27, 2005 13.02 13.03 12.59 12.60 959,116 -0.54(-4.11%)
Sep 26, 2005 12.81 13.46 12.52 13.14 900,308 +0.21(+1.62%)
Sep 23, 2005 12.93 13.03 12.61 12.93 815,247 +0.06(+0.50%)
Sep 22, 2005 12.86 12.96 12.45 12.86 1,050,832 +0.08(+0.63%)
Sep 21, 2005 12.33 12.86 12.33 12.78 723,401 +0.54(+4.41%)
Sep 20, 2005 12.61 12.69 12.15 12.24 803,578 -0.19(-1.49%)
Sep 19, 2005 12.53 12.82 12.14 12.43 1,594,832 -0.01(-0.07%)
Sep 16, 2005 12.00 12.44 11.97 12.44 1,470,649 +0.50(+4.19%)
Sep 15, 2005 11.90 12.07 11.73 11.94 698,683 +0.15(+1.30%)
Sep 14, 2005 11.56 11.87 11.46 11.78 564,783 +0.43(+3.76%)
Sep 13, 2005 11.58 11.59 11.33 11.36 373,448 -0.25(-2.15%)
Sep 12, 2005 11.57 11.63 11.35 11.61 472,150 +0.26(+2.27%)
Sep 09, 2005 11.12 11.61 11.12 11.35 621,997 +0.12(+1.08%)
Sep 08, 2005 11.28 11.35 11.07 11.23 390,603 +0.19(+1.68%)
Sep 07, 2005 10.96 11.11 10.96 11.04 219,230 +0.10(+0.88%)
Sep 06, 2005 11.29 11.43 10.90 10.95 802,007 -0.32(-2.86%)
Sep 02, 2005 11.40 11.53 11.21 11.27 343,828 -0.07(-0.64%)
Sep 01, 2005 10.96 11.58 10.90 11.34 799,896 +0.60(+5.63%)
Aug 31, 2005 10.50 10.74 10.45 10.74 432,494 +0.37(+3.58%)
Aug 30, 2005 10.42 10.62 10.29 10.36 531,111 -0.26(-2.43%)
Aug 29, 2005 11.03 11.03 10.57 10.62 462,051 -0.01(-0.08%)
Aug 26, 2005 10.68 10.95 10.57 10.63 350,067 -0.03(-0.30%)
Aug 25, 2005 10.74 10.84 10.61 10.66 313,564 +0.06(+0.53%)
Aug 24, 2005 11.01 11.16 10.44 10.61 868,218 -0.40(-3.66%)
Aug 23, 2005 11.40 11.40 10.99 11.01 307,833 -0.29(-2.57%)
Aug 22, 2005 11.44 11.64 11.15 11.30 380,263 -0.07(-0.64%)
Aug 19, 2005 11.17 11.46 11.10 11.37 216,939 +0.31(+2.84%)
Aug 18, 2005 11.21 11.37 10.99 11.06 386,193 -0.28(-2.49%)
Aug 17, 2005 11.65 11.71 11.29 11.34 524,380 -0.46(-3.89%)
Aug 16, 2005 11.79 12.03 11.69 11.80 442,465 +0.01(+0.07%)
Aug 15, 2005 11.77 11.82 11.57 11.79 466,822 +0.13(+1.11%)
Aug 12, 2005 12.16 12.17 11.61 11.66 911,297 -0.30(-2.49%)
Aug 11, 2005 11.86 12.24 11.82 11.96 963,932 +0.15(+1.30%)
Aug 10, 2005 11.72 12.05 11.68 11.81 722,600 +0.32(+2.81%)
Aug 09, 2005 11.33 11.53 11.26 11.49 413,927 +0.19(+1.64%)
Aug 08, 2005 11.38 11.55 11.23 11.30 380,732 -0.09(-0.78%)
Aug 05, 2005 11.57 11.65 11.31 11.39 401,227 -0.10(-0.91%)
Aug 04, 2005 11.87 12.27 11.40 11.49 896,183 -0.44(-3.71%)
Aug 03, 2005 11.28 12.15 11.28 11.94 1,628,123 +0.73(+6.47%)
Aug 02, 2005 10.88 11.25 10.78 11.21 673,093 +0.43(+3.96%)
Aug 01, 2005 10.78 10.93 10.74 10.78 179,346 +0.06(+0.60%)
Jul 29, 2005 10.77 10.80 10.72 10.72 217,080 +0.02(+0.15%)
Jul 28, 2005 10.77 10.84 10.52 10.70 313,236 +0.00(+0.00%)
Jul 27, 2005 10.90 10.90 10.64 10.70 172,781 +0.03(+0.30%)
Jul 26, 2005 10.90 10.90 10.61 10.67 259,843 -0.29(-2.65%)
Jul 25, 2005 11.13 11.13 10.91 10.96 178,499 -0.09(-0.80%)
Jul 22, 2005 11.15 11.15 10.91 11.05 185,233 -0.05(-0.44%)
Jul 21, 2005 11.02 11.24 10.93 11.10 1,027,057 +0.25(+2.30%)
Jul 20, 2005 10.61 10.88 10.61 10.85 236,041 +0.33(+3.14%)
Jul 19, 2005 10.57 10.58 10.24 10.52 443,011 -0.03(-0.31%)
Jul 18, 2005 10.64 10.89 10.49 10.55 279,652 -0.11(-1.06%)
Jul 15, 2005 10.72 10.80 10.60 10.66 277,168 -0.07(-0.68%)
Jul 14, 2005 11.20 11.22 10.74 10.74 409,929 -0.52(-4.58%)
Jul 13, 2005 11.36 11.38 11.20 11.25 257,410 -0.20(-1.76%)
Jul 12, 2005 11.45 11.48 11.32 11.45 356,168 +0.02(+0.21%)
Jul 11, 2005 11.01 11.50 10.96 11.43 542,890 +0.53(+4.88%)
Jul 08, 2005 11.11 11.11 10.74 10.90 310,511 -0.10(-0.88%)
Jul 07, 2005 11.11 11.19 10.73 10.99 464,620 +0.04(+0.37%)
Jul 06, 2005 10.97 11.02 10.86 10.95 738,676 +0.05(+0.44%)
Jul 05, 2005 11.23 11.23 10.90 10.90 301,871 -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.