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, 2004 10.54 10.64 10.13 10.19 428,034 -0.45(-4.23%)
Nov 29, 2004 10.58 10.65 10.42 10.64 324,509 +0.06(+0.61%)
Nov 26, 2004 10.09 10.64 10.05 10.58 350,888 +0.52(+5.20%)
Nov 24, 2004 9.741 10.07 9.741 10.05 1,287,337 +0.13(+1.30%)
Nov 23, 2004 9.845 9.966 9.716 9.925 544,623 +0.05(+0.49%)
Nov 22, 2004 9.853 9.974 9.788 9.877 316,048 +0.03(+0.33%)
Nov 19, 2004 10.05 10.05 9.813 9.845 275,111 -0.06(-0.65%)
Nov 18, 2004 10.06 10.07 9.749 9.909 511,027 -0.18(-1.75%)
Nov 17, 2004 10.01 10.22 9.925 10.09 661,337 +0.25(+2.53%)
Nov 16, 2004 9.893 10.06 9.773 9.837 500,575 +0.07(+0.67%)
Nov 15, 2004 10.10 10.10 9.764 9.772 684,232 -0.19(-1.94%)
Nov 12, 2004 9.829 10.13 9.684 9.965 616,294 +0.35(+3.66%)
Nov 11, 2004 9.829 9.845 9.564 9.613 382,119 -0.14(-1.39%)
Nov 10, 2004 9.765 9.877 9.564 9.749 472,703 +0.08(+0.83%)
Nov 09, 2004 9.781 9.990 9.572 9.668 746,571 +0.04(+0.42%)
Nov 08, 2004 9.371 9.684 9.371 9.628 701,279 +0.18(+1.96%)
Nov 05, 2004 8.961 9.459 8.776 9.443 645,410 +0.44(+4.91%)
Nov 04, 2004 8.792 9.307 8.728 9.001 1,060,504 +0.41(+4.77%)
Nov 03, 2004 8.639 8.728 8.439 8.591 268,392 +0.23(+2.69%)
Nov 02, 2004 8.519 8.527 8.230 8.366 534,420 -0.25(-2.89%)
Nov 01, 2004 8.776 8.824 8.599 8.615 198,836 -0.13(-1.47%)
Oct 29, 2004 8.816 8.816 8.551 8.744 239,400 +0.14(+1.68%)
Oct 28, 2004 8.656 8.824 8.543 8.599 294,024 -0.20(-2.28%)
Oct 27, 2004 9.098 9.098 8.712 8.800 609,450 -0.20(-2.23%)
Oct 26, 2004 8.832 9.082 8.615 9.001 416,711 +0.17(+1.91%)
Oct 25, 2004 9.049 9.202 8.479 8.832 554,453 +0.20(+2.33%)
Oct 22, 2004 8.768 8.768 8.479 8.631 507,170 +0.04(+0.47%)
Oct 21, 2004 8.447 8.800 8.310 8.591 420,941 +0.09(+1.04%)
Oct 20, 2004 8.270 8.543 8.270 8.503 379,755 +0.46(+5.69%)
Oct 19, 2004 8.053 8.189 7.997 8.045 220,362 +0.06(+0.70%)
Oct 18, 2004 8.254 8.414 7.876 7.989 303,978 -0.18(-2.17%)
Oct 15, 2004 8.125 8.398 8.069 8.165 346,906 +0.06(+0.79%)
Oct 14, 2004 8.262 8.342 7.940 8.101 256,073 -0.06(-0.69%)
Oct 13, 2004 8.197 8.278 8.013 8.157 411,609 -0.19(-2.31%)
Oct 12, 2004 8.519 8.519 8.318 8.350 353,252 -0.43(-4.94%)
Oct 11, 2004 8.840 8.840 8.543 8.784 651,258 -0.02(-0.18%)
Oct 08, 2004 8.471 9.202 8.447 8.800 1,274,272 +0.53(+6.41%)
Oct 07, 2004 8.286 8.566 8.262 8.270 393,318 -0.09(-1.06%)
Oct 06, 2004 8.109 8.390 8.053 8.358 438,112 +0.16(+1.96%)
Oct 05, 2004 7.940 8.302 7.836 8.197 286,807 +0.36(+4.62%)
Oct 04, 2004 7.828 7.924 7.723 7.836 244,999 -0.23(-2.79%)
Oct 01, 2004 8.013 8.149 7.723 8.061 419,821 +0.13(+1.62%)
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%)
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.