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 (%)
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%)
Jul 01, 2005 11.44 11.44 10.87 11.32 525,079 -0.01(-0.07%)
Jun 30, 2005 11.57 11.65 11.23 11.33 380,432 -0.20(-1.75%)
Jun 29, 2005 11.13 11.59 11.07 11.53 525,671 +0.40(+3.62%)
Jun 28, 2005 11.36 11.40 11.04 11.13 305,104 -0.27(-2.40%)
Jun 27, 2005 11.56 11.59 11.35 11.40 349,025 -0.12(-1.05%)
Jun 24, 2005 11.45 11.67 11.33 11.53 478,820 +0.11(+0.99%)
Jun 23, 2005 11.49 11.67 11.30 11.41 578,063 +0.06(+0.50%)
Jun 22, 2005 11.41 11.44 11.12 11.36 578,249 -0.13(-1.12%)
Jun 21, 2005 11.16 11.59 10.96 11.49 630,919 +0.33(+2.96%)
Jun 20, 2005 11.94 11.96 11.05 11.15 1,044,087 -0.68(-5.72%)
Jun 17, 2005 11.83 12.15 11.79 11.83 737,775 +0.05(+0.41%)
Jun 16, 2005 11.44 11.78 11.42 11.78 545,746 +0.59(+5.26%)
Jun 15, 2005 11.07 11.28 10.98 11.20 270,516 +0.12(+1.09%)
Jun 14, 2005 11.08 11.27 10.92 11.07 840,158 -0.05(-0.43%)
Jun 13, 2005 10.62 11.15 10.60 11.12 964,342 +0.49(+4.62%)
Jun 10, 2005 10.40 10.65 10.22 10.63 674,341 +0.27(+2.57%)
Jun 09, 2005 10.07 10.42 10.02 10.36 232,566 +0.24(+2.39%)
Jun 08, 2005 10.48 10.48 10.07 10.12 225,341 -0.27(-2.56%)
Jun 07, 2005 10.51 10.57 10.33 10.39 207,860 -0.12(-1.15%)
Jun 06, 2005 10.41 10.70 10.41 10.51 376,232 +0.11(+1.09%)
Jun 03, 2005 10.16 10.44 10.16 10.40 266,873 +0.23(+2.22%)
Jun 02, 2005 10.36 10.52 10.10 10.17 709,861 -0.10(-0.94%)
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.