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 (%)
Feb 28, 2006 13.85 14.10 13.69 13.77 599,268 -0.08(-0.58%)
Feb 27, 2006 14.33 14.44 13.81 13.85 723,387 -0.63(-4.34%)
Feb 24, 2006 14.04 14.53 13.96 14.47 644,130 +0.76(+5.58%)
Feb 23, 2006 14.16 14.19 13.71 13.71 257,587 -0.45(-3.18%)
Feb 22, 2006 14.01 14.18 13.85 14.16 303,740 +0.18(+1.27%)
Feb 21, 2006 13.94 14.18 13.58 13.98 605,542 +0.03(+0.23%)
Feb 17, 2006 13.97 14.18 13.85 13.95 295,539 +0.11(+0.81%)
Feb 16, 2006 13.71 14.07 13.62 13.84 661,242 +0.49(+3.68%)
Feb 15, 2006 13.60 13.74 13.18 13.35 456,576 -0.24(-1.78%)
Feb 14, 2006 13.92 14.00 13.52 13.59 699,179 -0.64(-4.47%)
Feb 13, 2006 13.69 14.22 13.07 14.22 1,063,574 +0.45(+3.27%)
Feb 10, 2006 13.94 14.17 13.32 13.77 549,566 -0.24(-1.72%)
Feb 09, 2006 14.05 14.41 13.56 14.02 772,681 +0.01(+0.06%)
Feb 08, 2006 13.68 14.22 13.40 14.01 979,379 +0.21(+1.52%)
Feb 07, 2006 14.76 14.88 13.48 13.80 1,477,215 -1.18(-7.90%)
Feb 06, 2006 14.89 15.05 14.60 14.98 682,972 +0.43(+2.93%)
Feb 03, 2006 14.67 14.80 14.16 14.55 542,168 -0.22(-1.47%)
Feb 02, 2006 14.88 15.05 14.64 14.77 887,984 -0.10(-0.65%)
Feb 01, 2006 14.57 14.98 14.33 14.87 1,184,167 +0.43(+2.95%)
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%)
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.