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 (%)
Dec 30, 2005 13.30 13.30 12.86 13.00 240,596 -0.27(-2.01%)
Dec 29, 2005 13.05 13.34 12.98 13.27 343,437 +0.15(+1.17%)
Dec 28, 2005 13.10 13.14 12.93 13.11 306,710 +0.31(+2.46%)
Dec 27, 2005 13.09 13.14 12.74 12.80 185,366 -0.16(-1.24%)
Dec 23, 2005 12.99 13.15 12.92 12.96 155,209 -0.11(-0.86%)
Dec 22, 2005 12.48 13.17 12.44 13.07 423,952 +0.63(+5.05%)
Dec 21, 2005 12.51 12.73 12.37 12.44 469,852 -0.06(-0.52%)
Dec 20, 2005 12.76 12.89 12.41 12.51 395,564 -0.31(-2.45%)
Dec 19, 2005 12.73 12.92 12.56 12.82 974,585 +0.32(+2.58%)
Dec 16, 2005 12.39 12.67 12.32 12.50 654,122 +0.19(+1.50%)
Dec 15, 2005 12.41 12.46 12.16 12.32 806,645 +0.26(+2.14%)
Dec 14, 2005 12.40 12.67 11.82 12.06 956,959 -0.39(-3.11%)
Dec 13, 2005 12.66 12.86 12.41 12.44 530,617 -0.28(-2.22%)
Dec 12, 2005 13.44 13.46 12.50 12.73 1,036,957 -0.24(-1.83%)
Dec 09, 2005 13.62 13.63 12.91 12.96 826,628 -0.55(-4.08%)
Dec 08, 2005 13.21 13.56 12.90 13.52 653,980 +0.38(+2.88%)
Dec 07, 2005 13.20 13.50 12.81 13.14 504,034 +0.15(+1.12%)
Dec 06, 2005 12.65 13.12 12.52 12.99 527,740 +0.33(+2.61%)
Dec 05, 2005 12.94 13.10 12.54 12.66 464,523 -0.09(-0.70%)
Dec 02, 2005 13.19 13.29 12.55 12.75 436,037 -0.31(-2.35%)
Dec 01, 2005 12.99 13.17 12.86 13.06 445,759 +0.38(+2.99%)
Nov 30, 2005 12.94 13.02 12.65 12.68 667,372 -0.34(-2.60%)
Nov 29, 2005 13.02 13.15 12.83 13.02 410,809 -0.03(-0.25%)
Nov 28, 2005 13.30 13.30 13.04 13.05 452,306 -0.09(-0.68%)
Nov 25, 2005 13.29 13.50 13.06 13.14 236,756 +0.07(+0.56%)
Nov 23, 2005 12.97 13.18 12.74 13.06 452,195 -0.14(-1.04%)
Nov 22, 2005 12.90 13.28 12.81 13.20 1,186,405 +0.59(+4.66%)
Nov 21, 2005 12.95 12.95 12.19 12.61 853,504 -0.07(-0.57%)
Nov 18, 2005 12.90 12.90 12.56 12.69 527,226 -0.03(-0.25%)
Nov 17, 2005 12.74 12.96 12.58 12.72 990,517 +0.25(+2.00%)
Nov 16, 2005 11.83 12.57 11.78 12.47 1,477,978 +0.91(+7.88%)
Nov 15, 2005 11.89 11.99 11.56 11.56 300,460 -0.29(-2.45%)
Nov 14, 2005 11.92 12.13 11.75 11.85 478,861 -0.17(-1.41%)
Nov 11, 2005 11.49 12.06 11.49 12.02 436,356 +0.50(+4.34%)
Nov 10, 2005 11.90 11.91 11.50 11.52 674,424 -0.17(-1.45%)
Nov 09, 2005 11.27 11.71 11.21 11.69 633,744 +0.53(+4.77%)
Nov 08, 2005 11.02 11.37 11.02 11.15 477,492 +0.09(+0.80%)
Nov 07, 2005 11.05 11.17 10.92 11.07 424,581 -0.01(-0.07%)
Nov 04, 2005 11.16 11.26 10.86 11.07 447,791 +0.04(+0.37%)
Nov 03, 2005 11.21 11.24 10.90 11.03 472,029 -0.06(-0.58%)
Nov 02, 2005 10.86 11.23 10.80 11.10 993,984 +0.31(+2.84%)
Nov 01, 2005 10.81 10.86 10.72 10.79 2,528,737 -0.19(-1.69%)
Oct 31, 2005 11.56 11.65 10.95 10.98 616,626 -0.41(-3.61%)
Oct 28, 2005 11.40 11.69 11.25 11.39 387,314 -0.02(-0.14%)
Oct 27, 2005 11.69 11.70 11.38 11.40 276,844 +0.00(+0.00%)
Oct 26, 2005 11.89 12.15 11.36 11.40 650,734 -0.56(-4.65%)
Oct 25, 2005 12.09 12.19 11.95 11.96 413,614 +0.06(+0.47%)
Oct 24, 2005 11.55 11.95 11.54 11.90 284,066 +0.17(+1.44%)
Oct 21, 2005 11.16 11.82 11.16 11.73 564,398 +0.57(+5.13%)
Oct 20, 2005 11.60 11.87 11.07 11.16 754,915 -0.48(-4.15%)
Oct 19, 2005 11.63 11.69 11.49 11.65 404,362 -0.27(-2.23%)
Oct 18, 2005 12.12 12.22 11.83 11.91 546,472 -0.35(-2.83%)
Oct 17, 2005 12.22 12.33 12.02 12.26 411,796 +0.32(+2.70%)
Oct 14, 2005 11.81 12.11 11.69 11.94 377,047 -0.03(-0.27%)
Oct 13, 2005 11.87 12.01 11.49 11.97 581,605 +0.09(+0.75%)
Oct 12, 2005 12.11 12.28 11.69 11.88 600,692 -0.15(-1.21%)
Oct 11, 2005 12.29 12.35 11.95 12.03 441,109 -0.31(-2.48%)
Oct 10, 2005 12.38 12.48 12.08 12.33 354,602 +0.10(+0.86%)
Oct 07, 2005 12.26 12.38 11.97 12.23 770,015 -0.04(-0.33%)
Oct 06, 2005 11.96 12.44 11.93 12.27 728,949 +0.39(+3.33%)
Oct 05, 2005 12.14 12.28 11.87 11.87 699,208 -0.39(-3.22%)
Oct 04, 2005 12.73 12.86 12.17 12.27 438,808 -0.39(-3.12%)
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.