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 9.064 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%)
Nov 01, 2004 8.791 8.839 8.614 8.630 198,509 -0.13(-1.47%)
Oct 29, 2004 8.831 8.831 8.565 8.758 239,006 +0.14(+1.68%)
Oct 28, 2004 8.670 8.839 8.557 8.614 293,540 -0.20(-2.28%)
Oct 27, 2004 9.113 9.113 8.726 8.815 608,447 -0.20(-2.23%)
Oct 26, 2004 8.847 9.097 8.630 9.016 416,024 +0.17(+1.91%)
Oct 25, 2004 9.064 9.217 8.493 8.847 553,540 +0.20(+2.33%)
Oct 22, 2004 8.783 8.783 8.493 8.646 506,335 +0.04(+0.47%)
Oct 21, 2004 8.461 8.815 8.324 8.605 420,248 +0.09(+1.04%)
Oct 20, 2004 8.283 8.557 8.283 8.517 379,130 +0.46(+5.69%)
Oct 19, 2004 8.066 8.203 8.010 8.058 219,999 +0.06(+0.70%)
Oct 18, 2004 8.267 8.428 7.889 8.002 303,478 -0.18(-2.17%)
Oct 15, 2004 8.139 8.412 8.082 8.179 346,335 +0.06(+0.79%)
Oct 14, 2004 8.275 8.356 7.953 8.114 255,652 -0.06(-0.69%)
Oct 13, 2004 8.211 8.291 8.026 8.171 410,931 -0.19(-2.31%)
Oct 12, 2004 8.533 8.533 8.332 8.364 352,670 -0.43(-4.94%)
Oct 11, 2004 8.855 8.855 8.557 8.799 650,186 -0.02(-0.18%)
Oct 08, 2004 8.485 9.217 8.461 8.815 1,272,173 +0.53(+6.41%)
Oct 07, 2004 8.300 8.581 8.275 8.283 392,670 -0.09(-1.06%)
Oct 06, 2004 8.122 8.404 8.066 8.372 437,391 +0.16(+1.96%)
Oct 05, 2004 7.953 8.316 7.849 8.211 286,335 +0.36(+4.62%)
Oct 04, 2004 7.841 7.937 7.736 7.849 244,596 -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.