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 (%)
Jul 30, 2004 6.301 6.622 6.269 6.598 504,806 +0.35(+5.66%)
Jul 29, 2004 6.293 6.429 6.228 6.245 505,428 -0.18(-2.75%)
Jul 28, 2004 6.429 6.550 6.325 6.421 388,465 -0.05(-0.75%)
Jul 27, 2004 6.510 6.519 6.228 6.470 907,830 +0.03(+0.50%)
Jul 26, 2004 6.598 6.646 6.397 6.437 255,078 -0.11(-1.72%)
Jul 23, 2004 6.751 6.775 6.437 6.550 395,807 -0.31(-4.45%)
Jul 22, 2004 6.815 6.968 6.740 6.855 243,133 +0.02(+0.35%)
Jul 21, 2004 6.703 6.920 6.679 6.831 2,587,988 +0.17(+2.53%)
Jul 20, 2004 6.639 6.751 6.630 6.662 750,055 -0.07(-1.07%)
Jul 19, 2004 7.080 7.113 6.630 6.735 678,633 -0.31(-4.45%)
Jul 16, 2004 7.370 7.603 6.992 7.048 712,726 -0.36(-4.87%)
Jul 15, 2004 7.402 7.595 7.394 7.409 243,879 -0.09(-1.19%)
Jul 14, 2004 7.402 7.611 7.378 7.498 273,369 +0.06(+0.86%)
Jul 13, 2004 7.482 7.587 7.378 7.434 196,472 -0.20(-2.63%)
Jul 12, 2004 7.747 7.796 7.546 7.635 170,218 -0.04(-0.52%)
Jul 09, 2004 7.627 7.731 7.450 7.675 266,899 +0.12(+1.60%)
Jul 08, 2004 7.627 7.755 7.506 7.555 490,870 +0.01(+0.11%)
Jul 07, 2004 7.675 7.796 7.538 7.546 431,518 +0.03(+0.43%)
Jul 06, 2004 7.313 7.667 7.137 7.514 359,847 +0.23(+3.20%)
Jul 02, 2004 7.040 7.313 7.040 7.281 281,208 +0.23(+3.31%)
Jul 01, 2004 6.928 7.104 6.928 7.048 132,267 -0.04(-0.57%)
Jun 30, 2004 6.823 7.201 6.775 7.088 143,092 +0.13(+1.85%)
Jun 29, 2004 6.944 7.153 6.871 6.960 207,795 -0.22(-3.02%)
Jun 28, 2004 7.249 7.297 7.016 7.177 462,998 +0.06(+0.79%)
Jun 25, 2004 7.233 7.233 7.080 7.121 386,350 -0.11(-1.56%)
Jun 24, 2004 7.129 7.313 7.111 7.233 803,434 +0.17(+2.39%)
Jun 23, 2004 7.016 7.185 6.993 7.064 416,462 +0.10(+1.38%)
Jun 22, 2004 6.944 6.992 6.920 6.968 213,021 +0.09(+1.29%)
Jun 21, 2004 6.896 6.944 6.751 6.879 383,613 +0.14(+2.03%)
Jun 18, 2004 6.952 6.992 6.727 6.743 379,880 +0.03(+0.49%)
Jun 17, 2004 6.743 6.767 6.558 6.710 565,776 +0.14(+2.19%)
Jun 16, 2004 6.896 6.896 6.534 6.566 459,141 -0.26(-3.77%)
Jun 15, 2004 6.863 6.936 6.550 6.823 748,810 -7.00(-50.64%)
Jun 10, 2004 13.54 13.85 13.54 13.82 243,008 +0.24(+1.78%)
Jun 09, 2004 14.07 14.18 13.46 13.58 197,592 -0.88(-6.06%)
Jun 08, 2004 14.71 14.76 14.22 14.46 128,036 -0.18(-1.21%)
Jun 07, 2004 14.71 14.80 14.39 14.63 146,950 +0.02(+0.11%)
Jun 04, 2004 14.27 14.80 14.27 14.62 219,118 +0.25(+1.73%)
Jun 03, 2004 14.18 14.50 13.84 14.37 430,273 +0.09(+0.62%)
Jun 02, 2004 14.54 14.54 13.86 14.28 141,101 -0.02(-0.11%)
Jun 01, 2004 14.95 15.02 14.17 14.30 181,790 -0.32(-2.20%)
May 28, 2004 15.03 15.03 14.41 14.62 181,665 -0.41(-2.73%)
May 27, 2004 15.03 15.20 14.77 15.03 275,111 +0.33(+2.24%)
May 26, 2004 14.71 15.23 14.51 14.70 292,033 +0.02(+0.16%)
May 25, 2004 14.51 14.87 14.34 14.68 204,062 +0.35(+2.41%)
May 24, 2004 14.33 14.46 13.83 14.33 229,321 +0.18(+1.31%)
May 21, 2004 14.41 14.42 13.77 14.14 249,728 +0.28(+2.03%)
May 20, 2004 13.82 13.92 13.66 13.86 291,660 +0.13(+0.94%)
May 19, 2004 13.54 13.95 13.44 13.73 378,013 +0.43(+3.26%)
May 18, 2004 13.21 13.30 12.46 13.30 126,917 +0.21(+1.60%)
May 17, 2004 13.20 13.53 12.91 13.09 296,886 +0.15(+1.18%)
May 14, 2004 12.98 12.98 12.70 12.94 238,280 +0.30(+2.35%)
May 13, 2004 12.87 13.18 12.61 12.64 262,046 -0.42(-3.20%)
May 12, 2004 13.53 13.53 12.91 13.06 276,231 -0.09(-0.67%)
May 11, 2004 12.82 13.16 12.71 13.15 212,648 +0.08(+0.62%)
May 10, 2004 12.29 13.13 12.10 13.07 571,375 +0.40(+3.17%)
May 07, 2004 13.14 13.32 12.06 12.67 493,234 -0.68(-5.06%)
May 06, 2004 13.73 13.73 13.30 13.34 271,254 -0.23(-1.72%)
May 05, 2004 13.82 13.86 13.46 13.57 157,775 -0.10(-0.76%)
May 04, 2004 13.42 13.76 13.22 13.68 284,070 +0.40(+3.03%)
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.