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, 2006 14.19 14.64 14.17 14.44 957,774 +0.23(+1.64%)
Jan 30, 2006 14.66 14.69 14.17 14.21 924,633 -0.28(-1.94%)
Jan 27, 2006 14.50 14.84 14.23 14.49 424,076 +0.01(+0.06%)
Jan 26, 2006 14.06 14.55 13.94 14.48 761,932 +0.23(+1.64%)
Jan 25, 2006 14.42 14.43 14.03 14.25 731,079 +0.13(+0.91%)
Jan 24, 2006 14.37 14.37 13.87 14.12 388,285 -0.20(-1.41%)
Jan 23, 2006 14.15 14.44 13.97 14.32 382,419 +0.19(+1.37%)
Jan 20, 2006 14.48 14.48 13.87 14.13 484,012 -0.02(-0.11%)
Jan 19, 2006 14.04 14.30 13.93 14.14 5,578,431 +0.33(+2.39%)
Jan 18, 2006 13.93 13.99 13.64 13.81 687,894 -0.21(-1.49%)
Jan 17, 2006 13.97 14.41 13.93 14.02 487,596 -0.15(-1.08%)
Jan 13, 2006 14.06 14.30 13.80 14.18 720,638 +0.49(+3.59%)
Jan 12, 2006 13.89 13.99 13.52 13.69 634,533 +0.07(+0.53%)
Jan 11, 2006 13.97 14.05 13.53 13.61 714,681 -0.43(-3.09%)
Jan 10, 2006 13.93 14.16 13.58 14.05 533,168 -0.05(-0.34%)
Jan 09, 2006 14.06 14.41 13.85 14.10 714,848 +0.01(+0.06%)
Jan 06, 2006 14.11 14.48 14.09 14.09 657,469 -0.11(-0.79%)
Jan 05, 2006 14.25 14.35 14.10 14.20 436,219 -0.39(-2.65%)
Jan 04, 2006 14.09 14.72 13.96 14.59 862,238 +0.46(+3.25%)
Jan 03, 2006 13.27 14.22 13.12 14.13 1,469,189 +1.14(+8.80%)
Dec 30, 2005 13.28 13.28 12.84 12.98 240,886 -0.27(-2.00%)
Dec 29, 2005 13.03 13.32 12.97 13.25 343,852 +0.15(+1.17%)
Dec 28, 2005 13.08 13.12 12.91 13.10 307,080 +0.31(+2.46%)
Dec 27, 2005 13.07 13.12 12.73 12.78 185,589 -0.16(-1.24%)
Dec 23, 2005 12.98 13.14 12.90 12.94 155,397 -0.11(-0.86%)
Dec 22, 2005 12.47 13.15 12.43 13.06 424,464 +0.63(+5.05%)
Dec 21, 2005 12.49 12.72 12.36 12.43 470,419 -0.06(-0.52%)
Dec 20, 2005 12.74 12.87 12.40 12.49 396,042 -0.31(-2.45%)
Dec 19, 2005 12.72 12.90 12.54 12.81 975,762 +0.32(+2.58%)
Dec 16, 2005 12.38 12.65 12.30 12.49 654,912 +0.19(+1.51%)
Dec 15, 2005 12.40 12.45 12.15 12.30 807,619 +0.26(+2.14%)
Dec 14, 2005 12.38 12.65 11.80 12.04 958,115 -0.39(-3.11%)
Dec 13, 2005 12.65 12.85 12.40 12.43 531,258 -0.28(-2.22%)
Dec 12, 2005 13.43 13.44 12.49 12.71 1,038,209 -0.24(-1.83%)
Dec 09, 2005 13.60 13.61 12.90 12.95 827,627 -0.55(-4.09%)
Dec 08, 2005 13.19 13.54 12.88 13.50 654,769 +0.38(+2.88%)
Dec 07, 2005 13.19 13.48 12.80 13.12 504,643 +0.14(+1.12%)
Dec 06, 2005 12.64 13.11 12.50 12.98 528,377 +0.33(+2.61%)
Dec 05, 2005 12.92 13.08 12.53 12.65 465,084 -0.09(-0.69%)
Dec 02, 2005 13.18 13.28 12.53 12.74 436,563 -0.31(-2.35%)
Dec 01, 2005 12.98 13.15 12.84 13.04 446,297 +0.38(+2.99%)
Nov 30, 2005 12.92 13.00 12.64 12.66 668,178 -0.34(-2.60%)
Nov 29, 2005 13.00 13.13 12.82 13.00 411,305 -0.03(-0.25%)
Nov 28, 2005 13.28 13.28 13.02 13.03 452,853 -0.09(-0.67%)
Nov 25, 2005 13.27 13.48 13.04 13.12 237,042 +0.07(+0.55%)
Nov 23, 2005 12.95 13.16 12.73 13.05 452,741 -0.14(-1.04%)
Nov 22, 2005 12.88 13.27 12.80 13.19 1,187,838 +0.59(+4.66%)
Nov 21, 2005 12.94 12.94 12.17 12.60 854,535 -0.07(-0.57%)
Nov 18, 2005 12.88 12.88 12.54 12.67 527,863 -0.03(-0.25%)
Nov 17, 2005 12.73 12.94 12.57 12.70 991,713 +0.25(+2.00%)
Nov 16, 2005 11.81 12.56 11.76 12.45 1,479,763 +0.91(+7.88%)
Nov 15, 2005 11.87 11.98 11.54 11.54 300,823 -0.29(-2.45%)
Nov 14, 2005 11.91 12.12 11.74 11.83 479,439 -0.17(-1.41%)
Nov 11, 2005 11.47 12.04 11.47 12.00 436,883 +0.50(+4.34%)
Nov 10, 2005 11.89 11.90 11.49 11.50 675,239 -0.17(-1.45%)
Nov 09, 2005 11.26 11.70 11.20 11.67 634,510 +0.53(+4.77%)
Nov 08, 2005 11.00 11.36 11.00 11.14 478,069 +0.09(+0.80%)
Nov 07, 2005 11.04 11.16 10.91 11.05 425,094 -0.01(-0.07%)
Nov 04, 2005 11.15 11.25 10.85 11.06 448,332 +0.04(+0.36%)
Nov 03, 2005 11.20 11.22 10.88 11.02 472,599 -0.06(-0.58%)
Nov 02, 2005 10.84 11.21 10.79 11.08 995,184 +0.31(+2.84%)
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.