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 30, 2004 7.768 8.090 7.583 7.945 738,757 +0.36(+4.78%)
Sep 29, 2004 7.528 7.607 7.446 7.583 426,086 +0.08(+1.07%)
Sep 28, 2004 7.623 7.623 7.431 7.503 502,732 +0.08(+1.08%)
Sep 27, 2004 7.647 7.776 7.390 7.422 512,794 -0.34(-4.36%)
Sep 24, 2004 7.970 7.978 7.656 7.760 674,037 -0.15(-1.93%)
Sep 23, 2004 7.784 8.010 7.776 7.913 499,502 +0.23(+2.93%)
Sep 22, 2004 7.905 7.905 7.664 7.688 253,416 -0.23(-2.94%)
Sep 21, 2004 7.929 7.961 7.792 7.920 340,745 +0.18(+2.38%)
Sep 20, 2004 7.656 7.809 7.656 7.736 317,391 +0.10(+1.37%)
Sep 17, 2004 7.817 7.825 7.623 7.631 151,180 -0.10(-1.35%)
Sep 16, 2004 7.825 7.889 7.672 7.736 148,447 -0.09(-1.13%)
Sep 15, 2004 7.913 7.913 7.768 7.825 363,229 -0.10(-1.32%)
Sep 14, 2004 7.768 7.970 7.647 7.929 385,341 +0.29(+3.79%)
Sep 13, 2004 7.744 7.744 7.631 7.639 98,136 -0.02(-0.21%)
Sep 10, 2004 7.696 7.768 7.631 7.656 229,813 +0.03(+0.42%)
Sep 09, 2004 7.487 7.623 7.487 7.623 176,273 +0.06(+0.74%)
Sep 08, 2004 7.446 7.583 7.374 7.567 231,146 +0.10(+1.40%)
Sep 07, 2004 7.559 7.567 7.414 7.462 242,239 -0.23(-3.03%)
Sep 03, 2004 7.559 7.696 7.446 7.696 316,521 -0.04(-0.52%)
Sep 02, 2004 7.728 7.776 7.519 7.736 289,068 +0.02(+0.31%)
Sep 01, 2004 7.728 7.800 7.559 7.712 280,993 +0.05(+0.63%)
Aug 31, 2004 7.446 7.784 7.398 7.664 508,074 +0.31(+4.27%)
Aug 30, 2004 7.487 7.511 7.293 7.350 358,509 -0.05(-0.66%)
Aug 27, 2004 7.293 7.430 7.148 7.399 456,024 +0.15(+2.12%)
Aug 26, 2004 7.285 7.317 7.132 7.245 347,453 -0.06(-0.77%)
Aug 25, 2004 7.076 7.390 6.971 7.301 488,943 +0.34(+4.86%)
Aug 24, 2004 6.867 7.076 6.843 6.963 237,763 -0.07(-1.02%)
Aug 23, 2004 7.156 7.253 6.971 7.035 252,422 -0.26(-3.54%)
Aug 20, 2004 7.495 7.631 7.197 7.293 661,148 -0.21(-2.79%)
Aug 19, 2004 7.406 7.583 7.366 7.503 440,869 +0.15(+2.08%)
Aug 18, 2004 7.213 7.390 7.084 7.350 672,136 +0.14(+1.90%)
Aug 17, 2004 7.084 7.430 6.907 7.213 342,608 +0.13(+1.82%)
Aug 16, 2004 6.899 7.132 6.770 7.084 345,465 +0.24(+3.55%)
Aug 13, 2004 6.698 6.907 6.698 6.841 234,658 +0.12(+1.77%)
Aug 12, 2004 6.722 6.778 6.577 6.722 319,130 +0.06(+0.97%)
Aug 11, 2004 6.521 6.657 6.480 6.657 542,360 -0.06(-0.96%)
Aug 10, 2004 6.690 6.851 6.681 6.722 365,838 -0.04(-0.60%)
Aug 09, 2004 6.577 6.802 6.577 6.762 338,384 +0.08(+1.20%)
Aug 06, 2004 6.569 6.746 6.537 6.681 376,894 +0.20(+3.11%)
Aug 05, 2004 6.521 6.553 6.400 6.480 565,962 -0.12(-1.83%)
Aug 04, 2004 6.722 6.802 6.561 6.601 1,457,639 -0.23(-3.30%)
Aug 03, 2004 6.617 6.947 6.585 6.826 353,854 +0.13(+1.92%)
Aug 02, 2004 6.641 6.770 6.359 6.698 325,838 +0.09(+1.34%)
Jul 30, 2004 6.311 6.633 6.279 6.609 503,974 +0.35(+5.66%)
Jul 29, 2004 6.303 6.440 6.239 6.255 504,596 -0.18(-2.75%)
Jul 28, 2004 6.440 6.561 6.335 6.432 387,825 -0.05(-0.75%)
Jul 27, 2004 6.521 6.529 6.239 6.480 906,335 +0.03(+0.50%)
Jul 26, 2004 6.609 6.657 6.408 6.448 254,658 -0.11(-1.72%)
Jul 23, 2004 6.762 6.786 6.448 6.561 395,155 -0.31(-4.45%)
Jul 22, 2004 6.826 6.979 6.751 6.867 242,732 +0.02(+0.35%)
Jul 21, 2004 6.714 6.931 6.690 6.843 2,583,725 +0.17(+2.53%)
Jul 20, 2004 6.650 6.762 6.641 6.673 748,819 -0.07(-1.07%)
Jul 19, 2004 7.092 7.124 6.641 6.746 677,515 -0.31(-4.45%)
Jul 16, 2004 7.382 7.615 7.003 7.060 711,552 -0.36(-4.87%)
Jul 15, 2004 7.414 7.607 7.406 7.421 243,478 -0.09(-1.19%)
Jul 14, 2004 7.414 7.623 7.390 7.511 272,919 +0.06(+0.86%)
Jul 13, 2004 7.495 7.599 7.390 7.446 196,149 -0.20(-2.63%)
Jul 12, 2004 7.760 7.809 7.559 7.647 169,937 -0.04(-0.52%)
Jul 09, 2004 7.639 7.744 7.462 7.688 266,459 +0.12(+1.60%)
Jul 08, 2004 7.639 7.768 7.519 7.567 490,061 +0.01(+0.11%)
Jul 07, 2004 7.688 7.809 7.551 7.559 430,807 +0.03(+0.43%)
Jul 06, 2004 7.325 7.680 7.148 7.527 359,254 +0.23(+3.20%)
Jul 02, 2004 7.052 7.325 7.052 7.293 280,745 +0.23(+3.31%)
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.