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 31, 2004 11.26 11.62 11.26 11.42 82,700 +0.01(+0.09%)
Dec 30, 2004 11.60 11.68 11.37 11.41 124,400 -0.18(-1.55%)
Dec 29, 2004 11.26 11.65 11.26 11.59 192,200 -0.06(-0.52%)
Dec 28, 2004 11.60 11.81 11.50 11.65 109,900 -0.10(-0.85%)
Dec 27, 2004 11.65 11.83 11.59 11.75 117,100 +0.25(+2.17%)
Dec 23, 2004 11.40 11.70 11.20 11.50 167,100 +0.33(+2.95%)
Dec 22, 2004 11.16 11.49 11.10 11.17 421,200 -0.30(-2.62%)
Dec 21, 2004 11.40 11.70 11.31 11.47 164,100 +0.01(+0.09%)
Dec 20, 2004 11.80 11.90 11.39 11.46 218,900 +0.06(+0.53%)
Dec 17, 2004 11.69 11.69 11.33 11.40 279,600 +0.07(+0.62%)
Dec 16, 2004 11.44 11.71 11.20 11.33 251,400 -0.46(-3.90%)
Dec 15, 2004 11.76 12.13 11.71 11.79 219,200 +0.11(+0.94%)
Dec 14, 2004 11.85 11.99 11.47 11.68 219,700 -0.34(-2.83%)
Dec 13, 2004 11.84 12.10 11.77 12.02 164,300 +0.32(+2.74%)
Dec 10, 2004 11.45 11.85 11.45 11.70 185,000 +0.10(+0.86%)
Dec 09, 2004 11.78 11.80 11.48 11.60 470,100 -0.10(-0.85%)
Dec 08, 2004 11.42 11.70 11.17 11.70 415,700 -0.18(-1.52%)
Dec 07, 2004 12.09 12.15 11.88 11.88 200,800 -0.17(-1.41%)
Dec 06, 2004 12.10 12.23 11.90 12.05 376,600 -0.23(-1.87%)
Dec 03, 2004 12.10 12.45 11.84 12.28 572,600 +0.28(+2.33%)
Dec 02, 2004 13.00 13.03 12.00 12.00 764,800 -0.90(-6.98%)
Dec 01, 2004 12.80 13.06 12.70 12.90 394,800 +0.22(+1.74%)
Nov 30, 2004 13.11 13.24 12.61 12.68 344,000 -0.56(-4.23%)
Nov 29, 2004 13.17 13.25 12.97 13.24 260,800 +0.08(+0.61%)
Nov 26, 2004 12.56 13.24 12.50 13.16 282,000 +0.65(+5.20%)
Nov 24, 2004 12.12 12.53 12.12 12.51 1,034,600 +0.16(+1.30%)
Nov 23, 2004 12.25 12.40 12.09 12.35 437,700 +0.06(+0.49%)
Nov 22, 2004 12.26 12.41 12.18 12.29 254,000 +0.04(+0.33%)
Nov 19, 2004 12.50 12.50 12.21 12.25 221,100 -0.08(-0.65%)
Nov 18, 2004 12.52 12.53 12.13 12.33 410,700 -0.22(-1.75%)
Nov 17, 2004 12.46 12.72 12.35 12.55 531,500 +0.31(+2.53%)
Nov 16, 2004 12.31 12.52 12.16 12.24 402,300 +0.08(+0.67%)
Nov 15, 2004 12.57 12.57 12.15 12.16 549,900 -0.24(-1.94%)
Nov 12, 2004 12.23 12.60 12.05 12.40 495,300 +0.44(+3.66%)
Nov 11, 2004 12.23 12.25 11.90 11.96 307,100 -0.17(-1.39%)
Nov 10, 2004 12.15 12.29 11.90 12.13 379,900 +0.10(+0.83%)
Nov 09, 2004 12.17 12.43 11.91 12.03 600,000 +0.05(+0.42%)
Nov 08, 2004 11.66 12.05 11.66 11.98 563,600 +0.23(+1.96%)
Nov 05, 2004 11.15 11.77 10.92 11.75 518,700 +0.55(+4.91%)
Nov 04, 2004 10.94 11.58 10.86 11.20 852,300 +0.51(+4.77%)
Nov 03, 2004 10.75 10.86 10.50 10.69 215,700 +0.28(+2.69%)
Nov 02, 2004 10.60 10.61 10.24 10.41 429,500 -0.31(-2.89%)
Nov 01, 2004 10.92 10.98 10.70 10.72 159,800 -0.16(-1.47%)
Oct 29, 2004 10.97 10.97 10.64 10.88 192,400 +0.18(+1.68%)
Oct 28, 2004 10.77 10.98 10.63 10.70 236,300 -0.25(-2.28%)
Oct 27, 2004 11.32 11.32 10.84 10.95 489,800 -0.25(-2.23%)
Oct 26, 2004 10.99 11.30 10.72 11.20 334,900 +0.21(+1.91%)
Oct 25, 2004 11.26 11.45 10.55 10.99 445,600 +0.25(+2.33%)
Oct 22, 2004 10.91 10.91 10.55 10.74 407,600 +0.05(+0.47%)
Oct 21, 2004 10.51 10.95 10.34 10.69 338,300 +0.11(+1.04%)
Oct 20, 2004 10.29 10.63 10.29 10.58 305,200 +0.57(+5.69%)
Oct 19, 2004 10.02 10.19 9.950 10.01 177,100 +0.07(+0.70%)
Oct 18, 2004 10.27 10.47 9.800 9.940 244,300 -0.22(-2.17%)
Oct 15, 2004 10.11 10.45 10.04 10.16 278,800 +0.08(+0.79%)
Oct 14, 2004 10.28 10.38 9.880 10.08 205,800 -0.07(-0.69%)
Oct 13, 2004 10.20 10.30 9.970 10.15 330,800 -0.24(-2.31%)
Oct 12, 2004 10.60 10.60 10.35 10.39 283,900 -0.54(-4.94%)
Oct 11, 2004 11.00 11.00 10.63 10.93 523,400 -0.02(-0.18%)
Oct 08, 2004 10.54 11.45 10.51 10.95 1,024,100 +0.66(+6.41%)
Oct 07, 2004 10.31 10.66 10.28 10.29 316,100 -0.11(-1.06%)
Oct 06, 2004 10.09 10.44 10.02 10.40 352,100 +0.20(+1.96%)
Oct 05, 2004 9.880 10.33 9.750 10.20 230,500 +0.45(+4.62%)
Oct 04, 2004 9.740 9.860 9.610 9.750 196,900 -0.28(-2.79%)
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.