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 (%)
Feb 28, 2006 13.82 14.08 13.66 13.74 600,256 -0.08(-0.58%)
Feb 27, 2006 14.31 14.42 13.79 13.82 724,580 -0.63(-4.34%)
Feb 24, 2006 14.02 14.51 13.94 14.45 645,192 +0.76(+5.58%)
Feb 23, 2006 14.14 14.17 13.69 13.69 258,012 -0.45(-3.18%)
Feb 22, 2006 13.98 14.15 13.82 14.14 304,241 +0.18(+1.27%)
Feb 21, 2006 13.92 14.15 13.56 13.96 606,541 +0.03(+0.23%)
Feb 17, 2006 13.94 14.15 13.83 13.93 296,026 +0.11(+0.81%)
Feb 16, 2006 13.68 14.05 13.60 13.82 662,332 +0.49(+3.68%)
Feb 15, 2006 13.58 13.72 13.16 13.32 457,329 -0.24(-1.78%)
Feb 14, 2006 13.90 13.98 13.49 13.57 700,333 -0.63(-4.47%)
Feb 13, 2006 13.66 14.20 13.05 14.20 1,065,329 +0.45(+3.27%)
Feb 10, 2006 13.92 14.14 13.30 13.75 550,473 -0.24(-1.72%)
Feb 09, 2006 14.02 14.39 13.54 13.99 773,956 +0.01(+0.06%)
Feb 08, 2006 13.65 14.20 13.37 13.98 980,995 +0.21(+1.52%)
Feb 07, 2006 14.74 14.85 13.46 13.78 1,479,652 -1.18(-7.90%)
Feb 06, 2006 14.87 15.02 14.58 14.96 684,099 +0.43(+2.93%)
Feb 03, 2006 14.65 14.78 14.14 14.53 543,063 -0.22(-1.47%)
Feb 02, 2006 14.86 15.03 14.62 14.75 889,449 -0.10(-0.65%)
Feb 01, 2006 14.55 14.96 14.31 14.84 1,186,121 +0.43(+2.95%)
Jan 31, 2006 14.17 14.62 14.14 14.42 959,355 +0.23(+1.64%)
Jan 30, 2006 14.63 14.67 14.14 14.18 926,158 -0.28(-1.94%)
Jan 27, 2006 14.47 14.82 14.21 14.47 424,776 +0.01(+0.06%)
Jan 26, 2006 14.03 14.53 13.92 14.46 763,189 +0.23(+1.64%)
Jan 25, 2006 14.39 14.40 14.01 14.22 732,285 +0.13(+0.91%)
Jan 24, 2006 14.35 14.35 13.85 14.10 388,926 -0.20(-1.41%)
Jan 23, 2006 14.13 14.42 13.95 14.30 383,050 +0.19(+1.37%)
Jan 20, 2006 14.46 14.46 13.85 14.10 484,810 -0.02(-0.11%)
Jan 19, 2006 14.02 14.27 13.90 14.12 5,587,635 +0.33(+2.39%)
Jan 18, 2006 13.90 13.97 13.62 13.79 689,029 -0.21(-1.49%)
Jan 17, 2006 13.94 14.39 13.91 14.00 488,400 -0.15(-1.08%)
Jan 13, 2006 14.04 14.28 13.78 14.15 721,827 +0.49(+3.59%)
Jan 12, 2006 13.87 13.97 13.50 13.66 635,580 +0.07(+0.53%)
Jan 11, 2006 13.95 14.02 13.51 13.59 715,860 -0.43(-3.09%)
Jan 10, 2006 13.90 14.14 13.56 14.02 534,048 -0.05(-0.34%)
Jan 09, 2006 14.03 14.39 13.83 14.07 716,027 +0.01(+0.06%)
Jan 06, 2006 14.09 14.46 14.06 14.06 658,554 -0.11(-0.79%)
Jan 05, 2006 14.22 14.33 14.07 14.18 436,939 -0.39(-2.65%)
Jan 04, 2006 14.06 14.70 13.94 14.56 863,660 +0.46(+3.25%)
Jan 03, 2006 13.25 14.19 13.10 14.10 1,471,613 +1.14(+8.80%)
Dec 30, 2005 13.26 13.26 12.82 12.96 241,284 -0.27(-2.00%)
Dec 29, 2005 13.01 13.30 12.95 13.23 344,419 +0.15(+1.17%)
Dec 28, 2005 13.06 13.10 12.89 13.08 307,587 +0.31(+2.46%)
Dec 27, 2005 13.05 13.10 12.71 12.76 185,896 -0.16(-1.24%)
Dec 23, 2005 12.96 13.12 12.88 12.92 155,653 -0.11(-0.86%)
Dec 22, 2005 12.45 13.13 12.41 13.04 425,164 +0.63(+5.05%)
Dec 21, 2005 12.47 12.70 12.34 12.41 471,195 -0.06(-0.52%)
Dec 20, 2005 12.72 12.85 12.38 12.47 396,695 -0.31(-2.45%)
Dec 19, 2005 12.70 12.88 12.52 12.79 977,372 +0.32(+2.58%)
Dec 16, 2005 12.36 12.63 12.28 12.46 655,993 +0.18(+1.51%)
Dec 15, 2005 12.38 12.42 12.13 12.28 808,952 +0.26(+2.14%)
Dec 14, 2005 12.36 12.63 11.78 12.02 959,695 -0.39(-3.11%)
Dec 13, 2005 12.63 12.83 12.38 12.41 532,134 -0.28(-2.22%)
Dec 12, 2005 13.41 13.42 12.46 12.69 1,039,922 -0.24(-1.83%)
Dec 09, 2005 13.58 13.59 12.87 12.93 828,992 -0.55(-4.08%)
Dec 08, 2005 13.17 13.52 12.86 13.48 655,850 +0.38(+2.88%)
Dec 07, 2005 13.16 13.46 12.78 13.10 505,475 +0.14(+1.12%)
Dec 06, 2005 12.62 13.08 12.48 12.96 529,249 +0.33(+2.61%)
Dec 05, 2005 12.90 13.06 12.51 12.63 465,851 -0.09(-0.70%)
Dec 02, 2005 13.16 13.26 12.51 12.71 437,284 -0.31(-2.35%)
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.