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 (%)
May 31, 2006 15.96 16.10 15.42 15.81 588,862 +0.23(+1.45%)
May 30, 2006 16.26 16.50 15.56 15.58 507,530 -0.52(-3.25%)
May 26, 2006 16.47 16.47 15.89 16.10 469,204 +0.05(+0.30%)
May 25, 2006 15.96 16.12 15.50 16.05 404,675 +0.70(+4.57%)
May 24, 2006 15.14 16.03 14.99 15.35 1,123,689 -0.78(-4.85%)
May 23, 2006 15.71 16.51 15.71 16.14 877,983 +0.39(+2.51%)
May 22, 2006 15.24 15.89 14.79 15.74 1,326,175 -0.39(-2.40%)
May 19, 2006 15.20 16.20 15.19 16.13 979,261 +0.00(+0.00%)
May 18, 2006 16.63 16.76 15.81 16.13 718,193 -0.45(-2.72%)
May 17, 2006 17.32 17.59 16.51 16.58 852,019 -0.77(-4.41%)
May 16, 2006 17.66 17.68 16.47 17.34 827,153 +0.36(+2.14%)
May 15, 2006 17.23 18.09 16.80 16.98 1,191,420 -1.35(-7.38%)
May 12, 2006 19.79 19.92 17.37 18.34 2,123,145 -1.55(-7.78%)
May 11, 2006 21.31 21.32 19.75 19.88 1,042,675 -0.71(-3.44%)
May 10, 2006 21.41 21.41 20.40 20.59 935,234 -0.62(-2.93%)
May 09, 2006 20.99 21.33 20.40 21.21 1,157,149 +0.40(+1.94%)
May 08, 2006 21.05 21.18 20.38 20.81 562,732 +0.09(+0.43%)
May 05, 2006 20.92 21.04 20.51 20.72 578,790 +0.21(+1.02%)
May 04, 2006 20.23 20.87 19.75 20.51 503,678 +0.42(+2.09%)
May 03, 2006 20.47 20.47 19.67 20.09 954,305 -0.21(-1.03%)
May 02, 2006 20.33 20.33 19.85 20.30 914,744 +0.41(+2.05%)
May 01, 2006 19.99 20.34 19.75 19.89 866,014 +0.28(+1.41%)
Apr 28, 2006 19.05 19.63 18.98 19.62 1,119,268 +1.02(+5.51%)
Apr 27, 2006 18.75 19.42 18.56 18.59 997,855 -0.70(-3.63%)
Apr 26, 2006 18.90 19.42 18.90 19.30 428,928 +0.20(+1.06%)
Apr 25, 2006 19.05 19.37 18.74 19.09 431,943 +0.51(+2.73%)
Apr 24, 2006 18.80 18.92 18.06 18.59 505,886 -0.35(-1.87%)
Apr 21, 2006 18.42 19.13 18.26 18.94 852,291 +0.96(+5.33%)
Apr 20, 2006 19.38 19.42 17.97 17.98 1,139,544 -1.48(-7.62%)
Apr 19, 2006 18.80 19.52 18.78 19.46 824,606 +0.84(+4.50%)
Apr 18, 2006 18.21 18.79 18.18 18.63 704,687 +0.53(+2.94%)
Apr 17, 2006 17.49 18.13 17.26 18.09 519,784 +0.97(+5.65%)
Apr 13, 2006 16.43 17.14 16.42 17.13 283,787 +0.06(+0.33%)
Apr 12, 2006 16.63 17.13 16.45 17.07 495,191 +0.44(+2.67%)
Apr 11, 2006 16.24 17.19 16.20 16.63 1,465,676 +0.39(+2.38%)
Apr 10, 2006 16.32 16.44 15.98 16.24 551,903 +0.20(+1.26%)
Apr 07, 2006 16.04 16.12 15.57 16.04 1,107,483 -0.23(-1.44%)
Apr 06, 2006 16.40 16.47 15.91 16.27 1,086,641 +0.11(+0.70%)
Apr 05, 2006 16.08 16.51 16.03 16.16 1,245,227 +0.00(+0.00%)
Apr 04, 2006 15.89 16.44 15.17 16.16 1,373,528 +0.88(+5.75%)
Apr 03, 2006 14.73 15.92 14.61 15.28 1,505,084 +0.64(+4.35%)
Mar 31, 2006 14.66 14.79 14.23 14.64 569,838 +0.03(+0.22%)
Mar 30, 2006 14.36 14.73 14.19 14.61 760,400 +0.53(+3.78%)
Mar 29, 2006 13.44 14.08 13.44 14.08 312,690 +0.64(+4.80%)
Mar 28, 2006 13.83 13.92 13.43 13.44 318,178 -0.44(-3.14%)
Mar 27, 2006 13.90 14.14 13.73 13.87 327,246 +0.05(+0.35%)
Mar 24, 2006 13.32 13.86 13.30 13.82 640,826 +0.58(+4.38%)
Mar 23, 2006 12.81 13.27 12.73 13.24 416,267 +0.44(+3.46%)
Mar 22, 2006 12.96 13.05 12.75 12.80 260,430 -0.02(-0.19%)
Mar 21, 2006 13.08 13.22 12.77 12.82 597,677 -0.31(-2.33%)
Mar 20, 2006 13.24 13.48 13.11 13.13 261,763 -0.11(-0.85%)
Mar 17, 2006 13.56 13.85 13.11 13.24 603,348 -0.14(-1.02%)
Mar 16, 2006 13.69 13.69 13.23 13.38 382,881 -0.19(-1.37%)
Mar 15, 2006 13.67 13.73 13.37 13.56 449,330 +0.10(+0.78%)
Mar 14, 2006 13.30 13.85 13.30 13.46 670,706 -0.07(-0.54%)
Mar 13, 2006 13.10 13.70 13.10 13.53 376,707 +0.31(+2.38%)
Mar 10, 2006 12.82 13.30 12.75 13.22 487,372 +0.20(+1.55%)
Mar 09, 2006 13.56 13.81 13.02 13.02 800,731 -0.44(-3.24%)
Mar 08, 2006 13.19 13.65 12.49 13.45 1,191,495 -0.44(-3.19%)
Mar 07, 2006 14.02 14.21 13.79 13.89 376,942 -0.27(-1.93%)
Mar 06, 2006 14.51 14.57 13.78 14.17 499,864 -0.23(-1.57%)
Mar 03, 2006 14.42 14.55 14.23 14.39 297,825 +0.02(+0.11%)
Mar 02, 2006 13.93 14.51 13.93 14.38 522,729 +0.52(+3.78%)
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.