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 (%)
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%)
Oct 03, 2005 12.63 12.75 12.42 12.63 485,391 -0.01(-0.06%)
Sep 30, 2005 13.10 13.12 12.55 12.63 818,755 -0.34(-2.60%)
Sep 29, 2005 13.14 13.38 12.92 12.97 806,434 -0.13(-0.98%)
Sep 28, 2005 12.73 13.22 12.50 13.10 801,814 +0.54(+4.29%)
Sep 27, 2005 12.98 13.00 12.55 12.56 961,859 -0.54(-4.11%)
Sep 26, 2005 12.77 13.42 12.49 13.10 902,883 +0.21(+1.62%)
Sep 23, 2005 12.89 13.00 12.57 12.89 817,578 +0.06(+0.50%)
Sep 22, 2005 12.83 12.92 12.42 12.83 1,053,837 +0.08(+0.63%)
Sep 21, 2005 12.30 12.82 12.30 12.75 725,470 +0.54(+4.41%)
Sep 20, 2005 12.57 12.66 12.12 12.21 805,876 -0.18(-1.49%)
Sep 19, 2005 12.50 12.79 12.10 12.39 1,599,392 -0.01(-0.06%)
Sep 16, 2005 11.97 12.40 11.93 12.40 1,474,854 +0.50(+4.19%)
Sep 15, 2005 11.87 12.04 11.69 11.90 700,681 +0.15(+1.30%)
Sep 14, 2005 11.52 11.84 11.43 11.75 566,398 +0.43(+3.76%)
Sep 13, 2005 11.55 11.56 11.30 11.32 374,516 -0.25(-2.15%)
Sep 12, 2005 11.54 11.60 11.32 11.57 473,500 +0.26(+2.27%)
Sep 09, 2005 11.09 11.58 11.09 11.32 623,776 +0.12(+1.08%)
Sep 08, 2005 11.25 11.32 11.03 11.20 391,720 +0.18(+1.68%)
Sep 07, 2005 10.93 11.07 10.93 11.01 219,857 +0.10(+0.88%)
Sep 06, 2005 11.26 11.40 10.87 10.91 804,300 -0.32(-2.86%)
Sep 02, 2005 11.36 11.49 11.17 11.24 344,811 -0.07(-0.64%)
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.