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 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%)
Dec 01, 2005 12.96 13.13 12.82 13.02 447,034 +0.38(+2.99%)
Nov 30, 2005 12.90 12.98 12.62 12.64 669,281 -0.34(-2.60%)
Nov 29, 2005 12.98 13.11 12.79 12.98 411,984 -0.03(-0.25%)
Nov 28, 2005 13.26 13.26 13.00 13.01 453,600 -0.09(-0.67%)
Nov 25, 2005 13.25 13.46 13.02 13.10 237,433 +0.07(+0.55%)
Nov 23, 2005 12.93 13.14 12.71 13.03 453,488 -0.14(-1.04%)
Nov 22, 2005 12.86 13.24 12.78 13.16 1,189,797 +0.59(+4.66%)
Nov 21, 2005 12.91 12.91 12.15 12.58 855,944 -0.07(-0.57%)
Nov 18, 2005 12.86 12.86 12.52 12.65 528,734 -0.03(-0.25%)
Nov 17, 2005 12.71 12.92 12.55 12.68 993,350 +0.25(+2.00%)
Nov 16, 2005 11.79 12.54 11.74 12.43 1,482,204 +0.91(+7.88%)
Nov 15, 2005 11.85 11.96 11.52 11.52 301,319 -0.29(-2.45%)
Nov 14, 2005 11.89 12.10 11.72 11.81 480,230 -0.17(-1.41%)
Nov 11, 2005 11.45 12.02 11.45 11.98 437,603 +0.50(+4.34%)
Nov 10, 2005 11.87 11.88 11.47 11.48 676,353 -0.17(-1.45%)
Nov 09, 2005 11.24 11.68 11.18 11.65 635,557 +0.53(+4.77%)
Nov 08, 2005 10.99 11.34 10.99 11.12 478,858 +0.09(+0.80%)
Nov 07, 2005 11.02 11.14 10.89 11.03 425,795 -0.01(-0.07%)
Nov 04, 2005 11.13 11.23 10.83 11.04 449,072 +0.04(+0.37%)
Nov 03, 2005 11.18 11.20 10.87 11.00 473,379 -0.06(-0.58%)
Nov 02, 2005 10.83 11.20 10.77 11.07 996,826 +0.31(+2.84%)
Nov 01, 2005 10.78 10.83 10.69 10.76 2,535,968 -0.18(-1.69%)
Oct 31, 2005 11.52 11.61 10.92 10.95 618,389 -0.41(-3.61%)
Oct 28, 2005 11.37 11.65 11.22 11.36 388,422 -0.02(-0.14%)
Oct 27, 2005 11.65 11.67 11.35 11.37 277,636 +0.00(+0.00%)
Oct 26, 2005 11.85 12.12 11.32 11.37 652,595 -0.55(-4.65%)
Oct 25, 2005 12.06 12.16 11.92 11.93 414,797 +0.06(+0.47%)
Oct 24, 2005 11.52 11.92 11.51 11.87 284,879 +0.17(+1.44%)
Oct 21, 2005 11.13 11.78 11.13 11.70 566,012 +0.57(+5.13%)
Oct 20, 2005 11.56 11.84 11.04 11.13 757,074 -0.48(-4.15%)
Oct 19, 2005 11.60 11.65 11.45 11.61 405,518 -0.27(-2.23%)
Oct 18, 2005 12.09 12.18 11.80 11.88 548,035 -0.35(-2.83%)
Oct 17, 2005 12.18 12.30 11.98 12.22 412,974 +0.32(+2.70%)
Oct 14, 2005 11.77 12.08 11.65 11.90 378,125 -0.03(-0.27%)
Oct 13, 2005 11.84 11.97 11.45 11.93 583,268 +0.09(+0.75%)
Oct 12, 2005 12.07 12.24 11.65 11.85 602,410 -0.14(-1.21%)
Oct 11, 2005 12.26 12.31 11.92 11.99 442,370 -0.31(-2.48%)
Oct 10, 2005 12.34 12.44 12.05 12.30 355,616 +0.10(+0.86%)
Oct 07, 2005 12.22 12.34 11.93 12.19 772,217 -0.04(-0.33%)
Oct 06, 2005 11.93 12.41 11.89 12.23 731,033 +0.39(+3.33%)
Oct 05, 2005 12.10 12.24 11.84 11.84 701,208 -0.39(-3.22%)
Oct 04, 2005 12.70 12.82 12.14 12.23 440,063 -0.39(-3.12%)
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.