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 (%)
Apr 29, 2005 11.83 12.30 11.69 11.88 235,867 +0.08(+0.72%)
Apr 28, 2005 11.71 11.85 11.40 11.80 433,993 -0.27(-2.24%)
Apr 27, 2005 12.17 12.33 11.85 12.07 359,598 -0.16(-1.31%)
Apr 26, 2005 12.60 12.63 12.23 12.23 318,283 -0.09(-0.73%)
Apr 25, 2005 12.05 12.38 11.99 12.32 170,346 +0.17(+1.40%)
Apr 22, 2005 12.08 12.40 12.07 12.15 245,711 +0.07(+0.58%)
Apr 21, 2005 12.25 12.25 11.90 12.08 157,216 +0.14(+1.17%)
Apr 20, 2005 12.00 12.33 11.85 11.94 155,752 -0.08(-0.67%)
Apr 19, 2005 11.52 12.03 11.45 12.02 483,919 +0.56(+4.89%)
Apr 18, 2005 11.25 11.50 11.00 11.46 252,685 +0.43(+3.90%)
Apr 15, 2005 11.45 11.61 11.00 11.03 536,776 -0.37(-3.25%)
Apr 14, 2005 11.85 11.85 11.19 11.40 353,638 -0.65(-5.39%)
Apr 13, 2005 12.51 12.63 11.94 12.05 165,803 -0.40(-3.21%)
Apr 12, 2005 12.53 12.53 12.19 12.45 168,195 -0.19(-1.50%)
Apr 11, 2005 12.36 12.70 12.29 12.64 246,598 +0.34(+2.76%)
Apr 08, 2005 12.50 12.60 12.30 12.30 137,856 -0.31(-2.46%)
Apr 07, 2005 12.70 12.89 12.41 12.61 164,616 -0.04(-0.32%)
Apr 06, 2005 12.70 12.77 12.45 12.65 153,122 +0.12(+0.96%)
Apr 05, 2005 12.33 12.70 12.33 12.53 128,477 +0.18(+1.46%)
Apr 04, 2005 12.68 12.69 12.17 12.35 369,938 -0.45(-3.52%)
Apr 01, 2005 12.38 12.80 12.16 12.80 647,663 +0.44(+3.56%)
Mar 31, 2005 12.29 12.40 12.07 12.36 544,665 +0.34(+2.83%)
Mar 30, 2005 11.70 12.10 11.60 12.02 520,296 +0.44(+3.80%)
Mar 29, 2005 12.05 12.18 11.47 11.58 232,323 -0.18(-1.53%)
Mar 28, 2005 12.00 12.25 11.76 11.76 162,485 -0.27(-2.24%)
Mar 24, 2005 12.07 12.25 11.92 12.03 243,923 -0.04(-0.37%)
Mar 23, 2005 12.08 12.47 12.00 12.07 518,552 -0.01(-0.04%)
Mar 22, 2005 12.55 12.85 11.97 12.08 380,043 -0.43(-3.44%)
Mar 21, 2005 12.45 12.76 12.27 12.51 351,423 -0.17(-1.34%)
Mar 18, 2005 12.98 13.05 12.68 12.68 177,846 -0.33(-2.54%)
Mar 17, 2005 12.85 13.18 12.56 13.01 396,763 -0.03(-0.23%)
Mar 16, 2005 13.39 13.53 12.92 13.04 526,721 -0.13(-0.99%)
Mar 15, 2005 13.34 13.34 12.91 13.17 181,213 -0.12(-0.90%)
Mar 14, 2005 13.72 13.72 12.91 13.29 455,898 -0.48(-3.49%)
Mar 11, 2005 14.24 14.24 13.56 13.77 266,564 -0.17(-1.22%)
Mar 10, 2005 13.64 14.00 13.64 13.94 300,061 +0.11(+0.80%)
Mar 09, 2005 14.13 14.23 13.72 13.83 349,658 -0.24(-1.71%)
Mar 08, 2005 13.64 14.12 13.58 14.07 546,476 +0.67(+5.00%)
Mar 07, 2005 13.54 13.68 13.25 13.40 275,482 -0.20(-1.47%)
Mar 04, 2005 13.15 13.70 13.15 13.60 250,761 +0.51(+3.90%)
Mar 03, 2005 13.16 13.32 13.07 13.09 163,809 -0.29(-2.17%)
Mar 02, 2005 13.47 13.55 13.18 13.38 361,407 +0.26(+1.98%)
Mar 01, 2005 13.40 13.59 12.87 13.12 756,574 -0.57(-4.16%)
Feb 28, 2005 13.55 13.85 13.47 13.69 233,549 +0.04(+0.29%)
Feb 25, 2005 13.70 13.87 13.42 13.65 303,295 -0.16(-1.16%)
Feb 24, 2005 13.69 13.81 13.20 13.81 358,160 +0.19(+1.40%)
Feb 23, 2005 13.24 13.65 13.02 13.62 725,411 +0.36(+2.71%)
Feb 22, 2005 12.55 13.26 12.42 13.26 597,837 +0.88(+7.11%)
Feb 18, 2005 12.40 12.41 12.30 12.38 372,636 -0.04(-0.32%)
Feb 17, 2005 11.60 12.65 11.60 12.42 597,772 +0.70(+5.97%)
Feb 16, 2005 11.49 11.86 11.49 11.72 235,967 -0.06(-0.51%)
Feb 15, 2005 11.70 11.83 11.60 11.78 310,661 +0.04(+0.34%)
Feb 14, 2005 11.40 11.80 11.40 11.74 307,484 +0.47(+4.17%)
Feb 11, 2005 11.33 11.36 11.18 11.27 173,012 +0.11(+0.99%)
Feb 10, 2005 10.60 11.17 10.60 11.16 450,541 +0.59(+5.53%)
Feb 09, 2005 10.33 10.74 10.33 10.57 167,301 +0.00(+0.05%)
Feb 08, 2005 10.43 10.62 10.35 10.57 339,903 +0.15(+1.44%)
Feb 07, 2005 11.14 11.17 10.42 10.42 398,607 -0.42(-3.87%)
Feb 04, 2005 10.92 11.09 10.81 10.84 170,748 -0.16(-1.45%)
Feb 03, 2005 11.05 11.20 10.80 11.00 426,850 -0.56(-4.84%)
Feb 02, 2005 11.70 11.82 11.47 11.56 229,644 -0.21(-1.78%)
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.