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 (%)
Oct 31, 2006 21.89 22.67 21.85 22.67 310,892 +0.74(+3.37%)
Oct 30, 2006 21.91 22.44 21.88 21.93 262,747 +0.30(+1.39%)
Oct 27, 2006 22.10 22.20 21.53 21.63 504,275 -0.44(-1.99%)
Oct 26, 2006 22.46 22.47 21.95 22.07 250,877 -0.28(-1.25%)
Oct 25, 2006 21.69 22.55 21.57 22.35 296,899 +0.70(+3.23%)
Oct 24, 2006 21.25 21.96 21.12 21.65 199,700 +0.26(+1.22%)
Oct 23, 2006 21.25 21.39 21.00 21.39 330,958 -0.17(-0.79%)
Oct 20, 2006 22.05 22.16 21.51 21.56 302,014 -0.49(-2.22%)
Oct 19, 2006 21.52 22.05 21.50 22.05 387,793 +0.75(+3.52%)
Oct 18, 2006 21.92 21.93 21.27 21.30 224,179 -0.60(-2.74%)
Oct 17, 2006 21.95 21.97 21.12 21.90 410,536 -0.35(-1.57%)
Oct 16, 2006 22.15 22.40 21.76 22.25 406,493 +0.13(+0.59%)
Oct 13, 2006 21.04 22.16 20.99 22.12 818,928 +1.28(+6.14%)
Oct 12, 2006 20.01 20.88 20.01 20.84 500,917 +0.90(+4.51%)
Oct 11, 2006 20.12 20.42 19.92 19.94 193,714 -0.31(-1.53%)
Oct 10, 2006 20.00 20.39 19.90 20.25 493,707 +0.21(+1.05%)
Oct 09, 2006 20.70 20.70 19.96 20.04 261,855 -0.34(-1.67%)
Oct 06, 2006 20.00 20.66 19.90 20.38 378,820 -0.04(-0.20%)
Oct 05, 2006 20.02 20.74 19.89 20.42 406,927 +0.64(+3.24%)
Oct 04, 2006 19.36 19.83 19.10 19.78 669,405 +0.37(+1.91%)
Oct 03, 2006 20.25 20.39 19.38 19.41 788,536 -1.49(-7.13%)
Oct 02, 2006 20.64 21.10 20.49 20.90 381,404 +0.54(+2.65%)
Sep 29, 2006 20.40 20.78 20.16 20.36 228,400 -0.15(-0.73%)
Sep 28, 2006 20.50 20.97 20.40 20.51 254,548 -0.01(-0.05%)
Sep 27, 2006 20.11 20.57 19.94 20.52 392,888 +0.51(+2.55%)
Sep 26, 2006 19.52 20.10 19.52 20.01 247,950 +0.60(+3.09%)
Sep 25, 2006 19.55 19.56 18.96 19.41 541,366 -0.48(-2.41%)
Sep 22, 2006 20.12 20.20 19.77 19.89 280,546 +0.19(+0.96%)
Sep 21, 2006 20.11 20.21 19.57 19.70 470,942 -0.02(-0.10%)
Sep 20, 2006 20.49 20.67 19.70 19.72 322,085 -0.44(-2.18%)
Sep 19, 2006 21.00 21.09 20.06 20.16 291,239 -1.06(-5.00%)
Sep 18, 2006 20.65 21.25 20.62 21.22 408,228 +0.69(+3.36%)
Sep 15, 2006 20.29 21.12 19.70 20.53 716,698 +0.35(+1.73%)
Sep 14, 2006 21.18 21.20 20.00 20.18 360,330 -0.80(-3.81%)
Sep 13, 2006 20.74 21.26 20.69 20.98 262,816 +0.45(+2.19%)
Sep 12, 2006 21.05 21.26 20.15 20.53 466,675 -0.01(-0.05%)
Sep 11, 2006 21.69 21.80 20.36 20.54 709,069 -1.77(-7.93%)
Sep 08, 2006 22.90 22.90 22.28 22.31 485,868 -1.10(-4.70%)
Sep 07, 2006 24.21 24.42 23.41 23.41 503,200 -1.34(-5.41%)
Sep 06, 2006 24.50 25.26 24.25 24.75 533,550 +0.28(+1.14%)
Sep 05, 2006 23.63 24.48 23.60 24.47 562,878 +1.17(+5.02%)
Sep 01, 2006 22.46 23.50 22.28 23.30 563,055 +0.86(+3.83%)
Aug 31, 2006 22.20 22.68 22.02 22.44 351,239 +0.67(+3.08%)
Aug 30, 2006 21.90 22.08 21.47 21.77 205,118 -0.07(-0.32%)
Aug 29, 2006 21.77 21.96 21.25 21.84 328,342 +0.22(+1.02%)
Aug 28, 2006 22.40 22.65 21.52 21.62 325,033 -0.92(-4.08%)
Aug 25, 2006 22.65 22.79 22.45 22.54 76,682 +0.06(+0.27%)
Aug 24, 2006 22.93 23.00 22.45 22.48 168,666 -0.32(-1.40%)
Aug 23, 2006 23.15 23.36 22.69 22.80 176,505 -0.13(-0.57%)
Aug 22, 2006 23.06 23.10 22.60 22.93 268,735 -0.22(-0.95%)
Aug 21, 2006 22.42 23.15 22.42 23.15 361,361 +1.07(+4.85%)
Aug 18, 2006 21.66 22.10 21.23 22.08 423,197 +0.58(+2.70%)
Aug 17, 2006 21.86 22.05 21.21 21.50 221,301 -0.45(-2.05%)
Aug 16, 2006 22.15 22.15 21.75 21.95 162,031 +0.22(+1.01%)
Aug 15, 2006 21.50 21.81 21.29 21.73 169,390 +0.43(+2.02%)
Aug 14, 2006 22.02 22.27 21.13 21.30 326,957 -0.68(-3.09%)
Aug 11, 2006 22.27 22.68 21.79 21.98 212,640 -0.61(-2.70%)
Aug 10, 2006 22.99 22.99 22.21 22.59 314,057 -0.68(-2.92%)
Aug 09, 2006 22.85 23.42 22.68 23.27 251,536 +0.74(+3.28%)
Aug 08, 2006 22.72 23.30 22.35 22.53 259,458 -0.82(-3.51%)
Aug 07, 2006 23.00 23.72 22.84 23.35 519,515 +0.81(+3.59%)
Aug 04, 2006 23.15 23.50 22.43 22.54 296,127 -0.16(-0.70%)
Aug 03, 2006 23.05 23.45 22.55 22.70 324,430 -0.34(-1.48%)
Aug 02, 2006 22.90 23.36 22.44 23.04 394,021 +0.32(+1.41%)
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.