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 29, 2006 16.42 16.73 16.23 16.39 283,726 -0.12(-0.73%)
Sep 28, 2006 16.50 16.88 16.42 16.51 316,208 -0.01(-0.05%)
Sep 27, 2006 16.19 16.56 16.05 16.52 488,059 +0.41(+2.55%)
Sep 26, 2006 15.71 16.18 15.71 16.11 308,012 +0.48(+3.09%)
Sep 25, 2006 15.74 15.75 15.26 15.63 672,504 -0.39(-2.41%)
Sep 22, 2006 16.20 16.26 15.91 16.01 348,504 +0.15(+0.96%)
Sep 21, 2006 16.19 16.27 15.75 15.86 585,020 -0.02(-0.10%)
Sep 20, 2006 16.50 16.64 15.86 15.87 400,105 -0.35(-2.18%)
Sep 19, 2006 16.91 16.98 16.15 16.23 361,787 -0.85(-5.00%)
Sep 18, 2006 16.62 17.10 16.60 17.08 507,115 +0.56(+3.36%)
Sep 15, 2006 16.33 17.00 15.86 16.53 890,307 +0.28(+1.73%)
Sep 14, 2006 17.05 17.07 16.10 16.24 447,614 -0.64(-3.81%)
Sep 13, 2006 16.70 17.11 16.66 16.89 326,479 +0.36(+2.19%)
Sep 12, 2006 16.95 17.11 16.22 16.53 579,720 -0.01(-0.05%)
Sep 11, 2006 17.46 17.55 16.39 16.53 880,830 -1.42(-7.93%)
Sep 08, 2006 18.43 18.43 17.94 17.96 603,562 -0.89(-4.70%)
Sep 07, 2006 19.49 19.66 18.85 18.85 625,092 -1.08(-5.41%)
Sep 06, 2006 19.72 20.33 19.52 19.92 662,794 +0.23(+1.14%)
Sep 05, 2006 19.02 19.71 19.00 19.70 699,227 +0.94(+5.02%)
Sep 01, 2006 18.08 18.92 17.94 18.76 699,446 +0.69(+3.83%)
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%)
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.