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 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%)
Nov 01, 2004 8.776 8.824 8.599 8.615 198,836 -0.13(-1.47%)
Oct 29, 2004 8.816 8.816 8.551 8.744 239,400 +0.14(+1.68%)
Oct 28, 2004 8.656 8.824 8.543 8.599 294,024 -0.20(-2.28%)
Oct 27, 2004 9.098 9.098 8.712 8.800 609,450 -0.20(-2.23%)
Oct 26, 2004 8.832 9.082 8.615 9.001 416,711 +0.17(+1.91%)
Oct 25, 2004 9.049 9.202 8.479 8.832 554,453 +0.20(+2.33%)
Oct 22, 2004 8.768 8.768 8.479 8.631 507,170 +0.04(+0.47%)
Oct 21, 2004 8.447 8.800 8.310 8.591 420,941 +0.09(+1.04%)
Oct 20, 2004 8.270 8.543 8.270 8.503 379,755 +0.46(+5.69%)
Oct 19, 2004 8.053 8.189 7.997 8.045 220,362 +0.06(+0.70%)
Oct 18, 2004 8.254 8.414 7.876 7.989 303,978 -0.18(-2.17%)
Oct 15, 2004 8.125 8.398 8.069 8.165 346,906 +0.06(+0.79%)
Oct 14, 2004 8.262 8.342 7.940 8.101 256,073 -0.06(-0.69%)
Oct 13, 2004 8.197 8.278 8.013 8.157 411,609 -0.19(-2.31%)
Oct 12, 2004 8.519 8.519 8.318 8.350 353,252 -0.43(-4.94%)
Oct 11, 2004 8.840 8.840 8.543 8.784 651,258 -0.02(-0.18%)
Oct 08, 2004 8.471 9.202 8.447 8.800 1,274,272 +0.53(+6.41%)
Oct 07, 2004 8.286 8.566 8.262 8.270 393,318 -0.09(-1.06%)
Oct 06, 2004 8.109 8.390 8.053 8.358 438,112 +0.16(+1.96%)
Oct 05, 2004 7.940 8.302 7.836 8.197 286,807 +0.36(+4.62%)
Oct 04, 2004 7.828 7.924 7.723 7.836 244,999 -0.23(-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.