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 (%)
Nov 30, 2005 16.05 16.15 15.70 15.73 537,884 -0.42(-2.60%)
Nov 29, 2005 16.15 16.31 15.92 16.15 331,101 -0.04(-0.25%)
Nov 28, 2005 16.50 16.50 16.18 16.19 364,547 -0.11(-0.67%)
Nov 25, 2005 16.49 16.75 16.20 16.30 190,819 +0.09(+0.56%)
Nov 23, 2005 16.09 16.35 15.81 16.21 364,457 -0.17(-1.04%)
Nov 22, 2005 16.00 16.48 15.90 16.38 956,210 +0.73(+4.66%)
Nov 21, 2005 16.07 16.07 15.12 15.65 687,901 -0.09(-0.57%)
Nov 18, 2005 16.00 16.00 15.58 15.74 424,930 -0.04(-0.25%)
Nov 17, 2005 15.81 16.08 15.61 15.78 798,330 +0.31(+2.00%)
Nov 16, 2005 14.68 15.60 14.61 15.47 1,191,210 +1.13(+7.88%)
Nov 15, 2005 14.75 14.88 14.34 14.34 242,163 -0.36(-2.45%)
Nov 14, 2005 14.79 15.05 14.58 14.70 385,949 -0.21(-1.41%)
Nov 11, 2005 14.25 14.96 14.25 14.91 351,691 +0.62(+4.34%)
Nov 10, 2005 14.77 14.78 14.27 14.29 543,568 -0.21(-1.45%)
Nov 09, 2005 13.98 14.53 13.91 14.50 510,781 +0.66(+4.77%)
Nov 08, 2005 13.67 14.11 13.67 13.84 384,846 +0.11(+0.80%)
Nov 07, 2005 13.71 13.86 13.55 13.73 342,201 -0.01(-0.07%)
Nov 04, 2005 13.85 13.97 13.48 13.74 360,908 +0.05(+0.37%)
Nov 03, 2005 13.91 13.94 13.52 13.69 380,443 -0.08(-0.58%)
Nov 02, 2005 13.47 13.93 13.40 13.77 801,124 +0.38(+2.84%)
Nov 01, 2005 13.41 13.48 13.30 13.39 2,038,093 -0.23(-1.69%)
Oct 31, 2005 14.34 14.45 13.59 13.62 496,984 -0.51(-3.61%)
Oct 28, 2005 14.15 14.50 13.96 14.13 312,165 -0.02(-0.14%)
Oct 27, 2005 14.50 14.52 14.12 14.15 223,129 +0.00(+0.00%)
Oct 26, 2005 14.75 15.08 14.09 14.15 524,474 -0.69(-4.65%)
Oct 25, 2005 15.00 15.13 14.83 14.84 333,362 +0.07(+0.47%)
Oct 24, 2005 14.33 14.83 14.32 14.77 228,950 +0.21(+1.44%)
Oct 21, 2005 13.85 14.66 13.85 14.56 454,890 +0.71(+5.13%)
Oct 20, 2005 14.39 14.73 13.74 13.85 608,441 -0.60(-4.15%)
Oct 19, 2005 14.43 14.50 14.25 14.45 325,905 -0.33(-2.23%)
Oct 18, 2005 15.04 15.16 14.68 14.78 440,442 -0.43(-2.83%)
Oct 17, 2005 15.16 15.30 14.91 15.21 331,897 +0.40(+2.70%)
Oct 14, 2005 14.65 15.03 14.50 14.81 303,890 -0.04(-0.27%)
Oct 13, 2005 14.73 14.90 14.25 14.85 468,758 +0.11(+0.75%)
Oct 12, 2005 15.02 15.23 14.50 14.74 484,142 -0.18(-1.21%)
Oct 11, 2005 15.25 15.32 14.83 14.92 355,522 -0.38(-2.48%)
Oct 10, 2005 15.36 15.48 14.99 15.30 285,800 +0.13(+0.86%)
Oct 07, 2005 15.21 15.36 14.85 15.17 620,611 -0.05(-0.33%)
Oct 06, 2005 14.84 15.44 14.80 15.22 587,513 +0.49(+3.33%)
Oct 05, 2005 15.06 15.23 14.73 14.73 563,543 -0.49(-3.22%)
Oct 04, 2005 15.80 15.95 15.10 15.22 353,668 -0.49(-3.12%)
Oct 03, 2005 15.72 15.87 15.45 15.71 390,097 -0.01(-0.06%)
Sep 30, 2005 16.30 16.33 15.62 15.72 658,013 -0.42(-2.60%)
Sep 29, 2005 16.35 16.65 16.08 16.14 648,111 -0.16(-0.98%)
Sep 28, 2005 15.84 16.45 15.55 16.30 644,398 +0.67(+4.29%)
Sep 27, 2005 16.15 16.17 15.62 15.63 773,022 -0.67(-4.11%)
Sep 26, 2005 15.89 16.70 15.54 16.30 725,624 +0.26(+1.62%)
Sep 23, 2005 16.04 16.17 15.64 16.04 657,067 +0.08(+0.50%)
Sep 22, 2005 15.96 16.08 15.45 15.96 846,942 +0.10(+0.63%)
Sep 21, 2005 15.30 15.95 15.30 15.86 583,042 +0.67(+4.41%)
Sep 20, 2005 15.64 15.75 15.08 15.19 647,662 -0.23(-1.49%)
Sep 19, 2005 15.55 15.91 15.06 15.42 1,285,391 -0.01(-0.06%)
Sep 16, 2005 14.89 15.43 14.85 15.43 1,185,303 +0.62(+4.19%)
Sep 15, 2005 14.77 14.98 14.55 14.81 563,120 +0.19(+1.30%)
Sep 14, 2005 14.34 14.73 14.22 14.62 455,200 +0.53(+3.76%)
Sep 13, 2005 14.37 14.38 14.06 14.09 300,989 -0.31(-2.15%)
Sep 12, 2005 14.36 14.43 14.08 14.40 380,540 +0.32(+2.27%)
Sep 09, 2005 13.80 14.41 13.80 14.08 501,313 +0.15(+1.08%)
Sep 08, 2005 14.00 14.08 13.73 13.93 314,816 +0.23(+1.68%)
Sep 07, 2005 13.60 13.78 13.60 13.70 176,694 +0.12(+0.88%)
Sep 06, 2005 14.01 14.18 13.53 13.58 646,396 -0.40(-2.86%)
Sep 02, 2005 14.14 14.30 13.90 13.98 277,116 -0.09(-0.64%)
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.