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 (%)
Aug 31, 2006 17.87 18.26 17.73 18.06 436,321 +0.54(+3.08%)
Aug 30, 2006 17.63 17.77 17.28 17.52 254,804 -0.06(-0.32%)
Aug 29, 2006 17.52 17.68 17.11 17.58 407,878 +0.18(+1.02%)
Aug 28, 2006 18.03 18.23 17.32 17.40 403,767 -0.74(-4.08%)
Aug 25, 2006 18.23 18.35 18.07 18.14 95,257 +0.05(+0.27%)
Aug 24, 2006 18.46 18.52 18.07 18.10 209,522 -0.26(-1.40%)
Aug 23, 2006 18.64 18.80 18.27 18.35 219,260 -0.10(-0.57%)
Aug 22, 2006 18.56 18.60 18.19 18.46 333,832 -0.18(-0.95%)
Aug 21, 2006 18.05 18.64 18.05 18.64 448,895 +0.86(+4.85%)
Aug 18, 2006 17.44 17.79 17.09 17.77 525,710 +0.47(+2.70%)
Aug 17, 2006 17.60 17.75 17.07 17.31 274,907 -0.36(-2.05%)
Aug 16, 2006 17.83 17.83 17.51 17.67 201,280 +0.18(+1.01%)
Aug 15, 2006 17.31 17.56 17.14 17.49 210,422 +0.35(+2.02%)
Aug 14, 2006 17.73 17.93 17.01 17.15 406,157 -0.55(-3.09%)
Aug 11, 2006 17.93 18.26 17.54 17.69 264,148 -0.49(-2.70%)
Aug 10, 2006 18.51 18.51 17.88 18.18 390,132 -0.55(-2.92%)
Aug 09, 2006 18.39 18.85 18.26 18.73 312,466 +0.60(+3.28%)
Aug 08, 2006 18.29 18.76 17.99 18.14 322,307 -0.66(-3.51%)
Aug 07, 2006 18.52 19.09 18.39 18.80 645,360 +0.65(+3.59%)
Aug 04, 2006 18.64 18.92 18.06 18.14 367,859 -0.13(-0.70%)
Aug 03, 2006 18.56 18.88 18.15 18.27 403,018 -0.27(-1.48%)
Aug 02, 2006 18.43 18.80 18.06 18.55 489,466 +0.26(+1.41%)
Aug 01, 2006 17.74 18.31 17.57 18.29 337,111 +0.39(+2.20%)
Jul 31, 2006 17.92 17.99 17.61 17.90 197,403 -0.14(-0.76%)
Jul 28, 2006 17.57 18.06 17.57 18.03 277,038 +0.67(+3.85%)
Jul 27, 2006 17.76 18.20 17.34 17.36 694,617 -0.07(-0.42%)
Jul 26, 2006 17.10 17.50 16.78 17.44 396,825 +0.26(+1.50%)
Jul 25, 2006 16.97 17.21 16.41 17.18 282,019 +0.52(+3.14%)
Jul 24, 2006 16.22 16.74 16.04 16.66 430,509 +0.45(+2.78%)
Jul 21, 2006 16.77 17.06 16.05 16.20 591,757 -0.50(-2.99%)
Jul 20, 2006 17.57 17.60 16.69 16.70 492,556 -0.96(-5.42%)
Jul 19, 2006 16.71 17.69 16.68 17.66 331,491 +0.87(+5.18%)
Jul 18, 2006 17.36 17.53 16.53 16.79 505,684 -0.40(-2.34%)
Jul 17, 2006 17.90 17.95 17.19 17.19 383,893 -0.84(-4.64%)
Jul 14, 2006 17.95 18.15 17.53 18.03 444,820 +0.20(+1.13%)
Jul 13, 2006 18.11 18.33 17.59 17.83 544,278 -0.07(-0.40%)
Jul 12, 2006 18.23 18.68 17.72 17.90 754,838 +0.13(+0.72%)
Jul 11, 2006 17.18 17.78 17.00 17.77 335,273 +0.90(+5.34%)
Jul 10, 2006 16.86 17.29 16.75 16.87 271,544 -0.43(-2.51%)
Jul 07, 2006 17.78 17.78 17.28 17.31 223,439 -0.41(-2.32%)
Jul 06, 2006 17.57 17.90 17.27 17.72 351,309 +0.24(+1.38%)
Jul 05, 2006 17.78 18.00 17.03 17.48 534,552 -0.31(-1.76%)
Jul 03, 2006 17.17 17.80 17.11 17.79 416,213 +0.89(+5.24%)
Jun 30, 2006 16.62 17.11 16.26 16.91 712,123 +0.58(+3.55%)
Jun 29, 2006 15.34 16.38 15.34 16.33 497,639 +1.03(+6.74%)
Jun 28, 2006 15.28 15.58 15.09 15.29 354,002 +0.05(+0.32%)
Jun 27, 2006 15.87 16.16 15.24 15.25 496,798 -0.73(-4.58%)
Jun 26, 2006 15.71 15.98 15.58 15.98 200,496 +0.28(+1.80%)
Jun 23, 2006 15.52 15.88 15.34 15.70 475,458 +0.02(+0.15%)
Jun 22, 2006 15.45 16.02 15.34 15.67 436,998 -0.13(-0.82%)
Jun 21, 2006 15.09 15.94 14.91 15.80 546,763 +0.67(+4.42%)
Jun 20, 2006 14.41 15.36 14.41 15.13 634,271 +0.67(+4.62%)
Jun 19, 2006 14.54 14.77 14.41 14.47 422,297 -0.24(-1.64%)
Jun 16, 2006 14.89 15.05 14.69 14.71 735,623 -0.20(-1.35%)
Jun 15, 2006 14.76 15.21 14.50 14.91 1,179,833 +1.05(+7.61%)
Jun 14, 2006 13.71 14.39 13.46 13.85 934,182 +0.10(+0.76%)
Jun 13, 2006 13.58 14.05 13.11 13.75 1,555,476 -0.49(-3.45%)
Jun 12, 2006 14.69 15.00 14.22 14.24 519,761 -0.56(-3.81%)
Jun 09, 2006 15.05 15.46 14.66 14.80 409,645 -0.30(-1.97%)
Jun 08, 2006 14.86 15.26 14.21 15.10 917,102 -0.03(-0.21%)
Jun 07, 2006 15.35 15.90 15.13 15.13 545,465 -0.50(-3.19%)
Jun 06, 2006 15.94 16.06 15.43 15.63 552,459 -0.56(-3.43%)
Jun 05, 2006 16.68 16.95 16.09 16.19 773,357 -0.09(-0.54%)
Jun 02, 2006 16.12 17.11 16.00 16.28 564,351 +0.56(+3.53%)
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.