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 9.378 9.402 9.185 9.346 190,857 -0.03(-0.34%)
Jan 28, 2005 9.410 9.418 9.314 9.378 440,824 +0.06(+0.69%)
Jan 27, 2005 9.370 9.370 9.129 9.314 365,425 +0.02(+0.26%)
Jan 26, 2005 9.346 9.386 9.185 9.290 494,545 +0.06(+0.70%)
Jan 25, 2005 9.056 9.266 9.016 9.225 316,506 -0.01(-0.09%)
Jan 24, 2005 9.266 9.386 9.105 9.233 306,803 +0.14(+1.50%)
Jan 21, 2005 8.734 9.137 8.654 9.097 359,455 +0.27(+3.01%)
Jan 20, 2005 8.694 8.839 8.565 8.831 371,714 -0.02(-0.18%)
Jan 19, 2005 8.533 8.927 8.493 8.847 478,693 +0.40(+4.77%)
Jan 18, 2005 8.203 8.493 8.130 8.444 184,829 +0.29(+3.55%)
Jan 14, 2005 8.090 8.235 8.010 8.155 377,254 -0.14(-1.75%)
Jan 13, 2005 8.139 8.324 8.106 8.300 160,396 -0.03(-0.39%)
Jan 12, 2005 8.517 8.517 8.316 8.332 286,314 +0.03(+0.39%)
Jan 11, 2005 8.396 8.525 8.259 8.300 144,650 +0.07(+0.88%)
Jan 10, 2005 8.171 8.332 8.147 8.227 170,773 +0.03(+0.39%)
Jan 07, 2005 8.259 8.356 8.066 8.195 238,955 -0.06(-0.68%)
Jan 06, 2005 8.453 8.453 8.187 8.251 162,588 -0.12(-1.44%)
Jan 05, 2005 8.461 8.581 8.259 8.372 358,304 -0.08(-0.95%)
Jan 04, 2005 8.622 8.726 8.388 8.453 340,580 -0.21(-2.42%)
Jan 03, 2005 8.903 9.145 8.654 8.662 261,742 -0.53(-5.78%)
Dec 31, 2004 9.064 9.354 9.064 9.193 102,732 +0.01(+0.09%)
Dec 30, 2004 9.338 9.402 9.153 9.185 154,534 -0.14(-1.55%)
Dec 29, 2004 9.064 9.378 9.064 9.330 238,757 -0.05(-0.52%)
Dec 28, 2004 9.338 9.507 9.258 9.378 136,521 -0.08(-0.85%)
Dec 27, 2004 9.378 9.523 9.330 9.459 145,465 +0.20(+2.17%)
Dec 23, 2004 9.177 9.418 9.016 9.258 207,577 +0.27(+2.95%)
Dec 22, 2004 8.984 9.249 8.935 8.992 523,229 -0.24(-2.62%)
Dec 21, 2004 9.177 9.418 9.105 9.233 203,850 +0.01(+0.09%)
Dec 20, 2004 9.499 9.579 9.169 9.225 271,925 +0.05(+0.53%)
Dec 17, 2004 9.410 9.410 9.121 9.177 347,329 +0.06(+0.62%)
Dec 16, 2004 9.209 9.427 9.016 9.121 312,298 -0.37(-3.90%)
Dec 15, 2004 9.467 9.765 9.427 9.491 272,298 +0.09(+0.94%)
Dec 14, 2004 9.539 9.652 9.233 9.402 272,919 -0.27(-2.83%)
Dec 13, 2004 9.531 9.741 9.475 9.676 204,099 +0.26(+2.74%)
Dec 10, 2004 9.217 9.539 9.217 9.418 229,813 +0.08(+0.86%)
Dec 09, 2004 9.483 9.499 9.241 9.338 583,974 -0.08(-0.85%)
Dec 08, 2004 9.193 9.418 8.992 9.418 516,397 -0.14(-1.52%)
Dec 07, 2004 9.732 9.781 9.563 9.563 249,440 -0.14(-1.41%)
Dec 06, 2004 9.741 9.845 9.579 9.700 467,825 -0.19(-1.87%)
Dec 03, 2004 9.741 10.02 9.531 9.885 711,304 +0.23(+2.33%)
Dec 02, 2004 10.46 10.49 9.660 9.660 950,061 -0.72(-6.98%)
Dec 01, 2004 10.30 10.51 10.22 10.38 490,434 +0.18(+1.74%)
Nov 30, 2004 10.55 10.66 10.15 10.21 427,329 -0.45(-4.23%)
Nov 29, 2004 10.60 10.67 10.44 10.66 323,975 +0.06(+0.61%)
Nov 26, 2004 10.11 10.66 10.06 10.59 350,310 +0.52(+5.20%)
Nov 24, 2004 9.757 10.09 9.757 10.07 1,285,216 +0.13(+1.30%)
Nov 23, 2004 9.861 9.982 9.732 9.942 543,726 +0.05(+0.49%)
Nov 22, 2004 9.869 9.990 9.804 9.893 315,527 +0.03(+0.33%)
Nov 19, 2004 10.06 10.06 9.829 9.861 274,658 -0.06(-0.65%)
Nov 18, 2004 10.08 10.09 9.765 9.926 510,186 -0.18(-1.75%)
Nov 17, 2004 10.03 10.24 9.942 10.10 660,248 +0.25(+2.53%)
Nov 16, 2004 9.910 10.08 9.789 9.853 499,751 +0.07(+0.67%)
Nov 15, 2004 10.12 10.12 9.780 9.788 683,105 -0.19(-1.94%)
Nov 12, 2004 9.845 10.14 9.700 9.981 615,279 +0.35(+3.66%)
Nov 11, 2004 9.845 9.861 9.579 9.629 381,490 -0.14(-1.39%)
Nov 10, 2004 9.781 9.893 9.579 9.765 471,925 +0.08(+0.83%)
Nov 09, 2004 9.797 10.01 9.588 9.684 745,341 +0.04(+0.42%)
Nov 08, 2004 9.386 9.700 9.386 9.644 700,123 +0.19(+1.96%)
Nov 05, 2004 8.976 9.475 8.791 9.459 644,347 +0.44(+4.91%)
Nov 04, 2004 8.807 9.322 8.742 9.016 1,058,757 +0.41(+4.77%)
Nov 03, 2004 8.654 8.742 8.453 8.605 267,950 +0.23(+2.69%)
Nov 02, 2004 8.533 8.541 8.243 8.380 533,540 -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.