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 (%)
Jan 31, 2005 9.363 9.387 9.170 9.331 191,171 -0.03(-0.34%)
Jan 28, 2005 9.395 9.403 9.299 9.363 441,552 +0.06(+0.69%)
Jan 27, 2005 9.355 9.355 9.114 9.299 366,028 +0.02(+0.26%)
Jan 26, 2005 9.331 9.371 9.170 9.274 495,361 +0.06(+0.70%)
Jan 25, 2005 9.041 9.250 9.001 9.210 317,028 -0.01(-0.09%)
Jan 24, 2005 9.250 9.370 9.090 9.218 307,309 +0.14(+1.50%)
Jan 21, 2005 8.720 9.122 8.639 9.082 360,048 +0.27(+3.01%)
Jan 20, 2005 8.680 8.824 8.551 8.816 372,327 -0.02(-0.18%)
Jan 19, 2005 8.519 8.913 8.479 8.832 479,482 +0.40(+4.77%)
Jan 18, 2005 8.189 8.479 8.117 8.431 185,134 +0.29(+3.55%)
Jan 14, 2005 8.077 8.222 7.997 8.141 377,876 -0.14(-1.75%)
Jan 13, 2005 8.125 8.310 8.093 8.286 160,660 -0.03(-0.39%)
Jan 12, 2005 8.503 8.503 8.302 8.318 286,786 +0.03(+0.39%)
Jan 11, 2005 8.382 8.511 8.246 8.286 144,889 +0.07(+0.88%)
Jan 10, 2005 8.157 8.318 8.133 8.214 171,055 +0.03(+0.39%)
Jan 07, 2005 8.246 8.342 8.053 8.181 239,349 -0.06(-0.68%)
Jan 06, 2005 8.439 8.439 8.173 8.238 162,857 -0.12(-1.44%)
Jan 05, 2005 8.447 8.567 8.246 8.358 358,895 -0.08(-0.95%)
Jan 04, 2005 8.607 8.712 8.374 8.439 341,141 -0.21(-2.42%)
Jan 03, 2005 8.889 9.130 8.639 8.648 262,174 -0.53(-5.78%)
Dec 31, 2004 9.049 9.339 9.049 9.178 102,902 +0.01(+0.09%)
Dec 30, 2004 9.323 9.387 9.138 9.170 154,789 -0.14(-1.55%)
Dec 29, 2004 9.049 9.363 9.049 9.315 239,151 -0.05(-0.52%)
Dec 28, 2004 9.323 9.491 9.242 9.363 136,746 -0.08(-0.85%)
Dec 27, 2004 9.363 9.507 9.315 9.443 145,705 +0.20(+2.17%)
Dec 23, 2004 9.162 9.403 9.001 9.242 207,920 +0.27(+2.95%)
Dec 22, 2004 8.969 9.234 8.921 8.977 524,092 -0.24(-2.62%)
Dec 21, 2004 9.162 9.403 9.090 9.218 204,187 +0.01(+0.09%)
Dec 20, 2004 9.483 9.564 9.154 9.210 272,374 +0.05(+0.53%)
Dec 17, 2004 9.395 9.395 9.106 9.162 347,902 +0.06(+0.62%)
Dec 16, 2004 9.194 9.411 9.001 9.106 312,813 -0.37(-3.90%)
Dec 15, 2004 9.451 9.749 9.411 9.475 272,747 +0.09(+0.94%)
Dec 14, 2004 9.524 9.636 9.218 9.387 273,369 -0.27(-2.83%)
Dec 13, 2004 9.515 9.724 9.459 9.660 204,436 +0.26(+2.74%)
Dec 10, 2004 9.202 9.524 9.202 9.403 230,192 +0.08(+0.86%)
Dec 09, 2004 9.467 9.483 9.226 9.323 584,938 -0.08(-0.85%)
Dec 08, 2004 9.178 9.403 8.977 9.403 517,249 -0.14(-1.52%)
Dec 07, 2004 9.716 9.765 9.548 9.548 249,852 -0.14(-1.41%)
Dec 06, 2004 9.724 9.829 9.564 9.684 468,597 -0.18(-1.87%)
Dec 03, 2004 9.724 10.01 9.515 9.869 712,477 +0.23(+2.33%)
Dec 02, 2004 10.45 10.47 9.644 9.644 951,629 -0.72(-6.98%)
Dec 01, 2004 10.29 10.50 10.21 10.37 491,243 +0.18(+1.73%)
Nov 30, 2004 10.54 10.64 10.13 10.19 428,034 -0.45(-4.23%)
Nov 29, 2004 10.58 10.65 10.42 10.64 324,509 +0.06(+0.61%)
Nov 26, 2004 10.09 10.64 10.05 10.58 350,888 +0.52(+5.20%)
Nov 24, 2004 9.741 10.07 9.741 10.05 1,287,337 +0.13(+1.30%)
Nov 23, 2004 9.845 9.966 9.716 9.925 544,623 +0.05(+0.49%)
Nov 22, 2004 9.853 9.974 9.788 9.877 316,048 +0.03(+0.33%)
Nov 19, 2004 10.05 10.05 9.813 9.845 275,111 -0.06(-0.65%)
Nov 18, 2004 10.06 10.07 9.749 9.909 511,027 -0.18(-1.75%)
Nov 17, 2004 10.01 10.22 9.925 10.09 661,337 +0.25(+2.53%)
Nov 16, 2004 9.893 10.06 9.773 9.837 500,575 +0.07(+0.67%)
Nov 15, 2004 10.10 10.10 9.764 9.772 684,232 -0.19(-1.94%)
Nov 12, 2004 9.829 10.13 9.684 9.965 616,294 +0.35(+3.66%)
Nov 11, 2004 9.829 9.845 9.564 9.613 382,119 -0.14(-1.39%)
Nov 10, 2004 9.765 9.877 9.564 9.749 472,703 +0.08(+0.83%)
Nov 09, 2004 9.781 9.990 9.572 9.668 746,571 +0.04(+0.42%)
Nov 08, 2004 9.371 9.684 9.371 9.628 701,279 +0.18(+1.96%)
Nov 05, 2004 8.961 9.459 8.776 9.443 645,410 +0.44(+4.91%)
Nov 04, 2004 8.792 9.307 8.728 9.001 1,060,504 +0.41(+4.77%)
Nov 03, 2004 8.639 8.728 8.439 8.591 268,392 +0.23(+2.69%)
Nov 02, 2004 8.519 8.527 8.230 8.366 534,420 -0.25(-2.89%)
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.