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 (%)
Sep 30, 2004 7.755 8.077 7.571 7.932 739,976 +0.36(+4.78%)
Sep 29, 2004 7.515 7.595 7.434 7.571 426,789 +0.08(+1.07%)
Sep 28, 2004 7.611 7.611 7.419 7.490 503,562 +0.08(+1.08%)
Sep 27, 2004 7.635 7.763 7.378 7.410 513,640 -0.34(-4.36%)
Sep 24, 2004 7.956 7.964 7.643 7.747 675,149 -0.15(-1.93%)
Sep 23, 2004 7.772 7.997 7.763 7.900 500,327 +0.23(+2.93%)
Sep 22, 2004 7.892 7.892 7.651 7.675 253,834 -0.23(-2.94%)
Sep 21, 2004 7.916 7.948 7.780 7.907 341,307 +0.18(+2.38%)
Sep 20, 2004 7.643 7.796 7.643 7.723 317,914 +0.10(+1.37%)
Sep 17, 2004 7.804 7.812 7.611 7.619 151,429 -0.10(-1.35%)
Sep 16, 2004 7.812 7.876 7.659 7.723 148,692 -0.09(-1.13%)
Sep 15, 2004 7.900 7.900 7.755 7.812 363,828 -0.10(-1.32%)
Sep 14, 2004 7.755 7.956 7.635 7.916 385,977 +0.29(+3.79%)
Sep 13, 2004 7.731 7.731 7.619 7.627 98,298 -0.02(-0.21%)
Sep 10, 2004 7.683 7.755 7.619 7.643 230,192 +0.03(+0.42%)
Sep 09, 2004 7.474 7.611 7.474 7.611 176,564 +0.06(+0.74%)
Sep 08, 2004 7.434 7.571 7.362 7.555 231,527 +0.10(+1.40%)
Sep 07, 2004 7.546 7.555 7.402 7.450 242,639 -0.23(-3.03%)
Sep 03, 2004 7.546 7.683 7.434 7.683 317,043 -0.04(-0.52%)
Sep 02, 2004 7.715 7.763 7.506 7.723 289,545 +0.02(+0.31%)
Sep 01, 2004 7.715 7.788 7.546 7.699 281,457 +0.05(+0.63%)
Aug 31, 2004 7.434 7.772 7.386 7.651 508,912 +0.31(+4.27%)
Aug 30, 2004 7.474 7.498 7.281 7.338 359,100 -0.05(-0.66%)
Aug 27, 2004 7.281 7.418 7.137 7.387 456,777 +0.15(+2.12%)
Aug 26, 2004 7.273 7.305 7.121 7.233 348,026 -0.06(-0.77%)
Aug 25, 2004 7.064 7.378 6.960 7.289 489,750 +0.34(+4.86%)
Aug 24, 2004 6.855 7.064 6.831 6.952 238,156 -0.07(-1.02%)
Aug 23, 2004 7.145 7.241 6.960 7.023 252,838 -0.26(-3.54%)
Aug 20, 2004 7.482 7.619 7.185 7.281 662,239 -0.21(-2.79%)
Aug 19, 2004 7.394 7.571 7.354 7.490 441,596 +0.15(+2.08%)
Aug 18, 2004 7.201 7.378 7.072 7.338 673,245 +0.14(+1.90%)
Aug 17, 2004 7.072 7.418 6.896 7.201 343,173 +0.13(+1.82%)
Aug 16, 2004 6.887 7.121 6.759 7.072 346,035 +0.24(+3.55%)
Aug 13, 2004 6.687 6.896 6.687 6.830 235,045 +0.12(+1.77%)
Aug 12, 2004 6.711 6.767 6.566 6.711 319,656 +0.06(+0.97%)
Aug 11, 2004 6.510 6.646 6.470 6.646 543,254 -0.06(-0.96%)
Aug 10, 2004 6.679 6.839 6.670 6.711 366,441 -0.04(-0.60%)
Aug 09, 2004 6.566 6.791 6.566 6.751 338,943 +0.08(+1.20%)
Aug 06, 2004 6.558 6.735 6.526 6.670 377,516 +0.20(+3.11%)
Aug 05, 2004 6.510 6.542 6.389 6.470 566,896 -0.12(-1.83%)
Aug 04, 2004 6.711 6.791 6.550 6.590 1,460,044 -0.23(-3.30%)
Aug 03, 2004 6.606 6.936 6.574 6.815 354,438 +0.13(+1.92%)
Aug 02, 2004 6.630 6.759 6.349 6.687 326,375 +0.09(+1.34%)
Jul 30, 2004 6.301 6.622 6.269 6.598 504,806 +0.35(+5.66%)
Jul 29, 2004 6.293 6.429 6.228 6.245 505,428 -0.18(-2.75%)
Jul 28, 2004 6.429 6.550 6.325 6.421 388,465 -0.05(-0.75%)
Jul 27, 2004 6.510 6.519 6.228 6.470 907,830 +0.03(+0.50%)
Jul 26, 2004 6.598 6.646 6.397 6.437 255,078 -0.11(-1.72%)
Jul 23, 2004 6.751 6.775 6.437 6.550 395,807 -0.31(-4.45%)
Jul 22, 2004 6.815 6.968 6.740 6.855 243,133 +0.02(+0.35%)
Jul 21, 2004 6.703 6.920 6.679 6.831 2,587,988 +0.17(+2.53%)
Jul 20, 2004 6.639 6.751 6.630 6.662 750,055 -0.07(-1.07%)
Jul 19, 2004 7.080 7.113 6.630 6.735 678,633 -0.31(-4.45%)
Jul 16, 2004 7.370 7.603 6.992 7.048 712,726 -0.36(-4.87%)
Jul 15, 2004 7.402 7.595 7.394 7.409 243,879 -0.09(-1.19%)
Jul 14, 2004 7.402 7.611 7.378 7.498 273,369 +0.06(+0.86%)
Jul 13, 2004 7.482 7.587 7.378 7.434 196,472 -0.20(-2.63%)
Jul 12, 2004 7.747 7.796 7.546 7.635 170,218 -0.04(-0.52%)
Jul 09, 2004 7.627 7.731 7.450 7.675 266,899 +0.12(+1.60%)
Jul 08, 2004 7.627 7.755 7.506 7.555 490,870 +0.01(+0.11%)
Jul 07, 2004 7.675 7.796 7.538 7.546 431,518 +0.03(+0.43%)
Jul 06, 2004 7.313 7.667 7.137 7.514 359,847 +0.23(+3.20%)
Jul 02, 2004 7.040 7.313 7.040 7.281 281,208 +0.23(+3.31%)
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.