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, 2003 18.90 19.08 18.05 18.52 671,132 +0.16(+0.88%)
Sep 29, 2003 17.65 18.83 17.63 18.35 534,131 +0.27(+1.51%)
Sep 26, 2003 18.92 19.11 17.71 18.08 861,515 -1.08(-5.63%)
Sep 25, 2003 20.51 20.53 18.92 19.16 1,082,843 -0.97(-4.80%)
Sep 24, 2003 20.93 20.93 20.07 20.12 1,370,788 -0.40(-1.96%)
Sep 23, 2003 21.41 21.49 20.07 20.53 1,266,358 -0.69(-3.26%)
Sep 22, 2003 21.73 21.95 21.03 21.22 855,531 +0.43(+2.09%)
Sep 19, 2003 20.99 21.94 20.65 20.79 1,114,469 +0.02(+0.12%)
Sep 18, 2003 20.77 20.93 20.35 20.76 657,423 +0.55(+2.71%)
Sep 17, 2003 19.94 20.44 19.52 20.21 563,055 +0.54(+2.74%)
Sep 16, 2003 19.80 19.88 19.32 19.67 352,360 +0.26(+1.33%)
Sep 15, 2003 19.50 19.50 18.76 19.42 281,739 +0.15(+0.79%)
Sep 12, 2003 19.68 19.96 19.13 19.26 437,391 -0.21(-1.07%)
Sep 11, 2003 19.84 19.90 18.61 19.47 574,782 -0.10(-0.49%)
Sep 10, 2003 20.37 20.37 19.56 19.57 322,235 -0.58(-2.88%)
Sep 09, 2003 19.97 20.44 19.59 20.15 656,148 +0.81(+4.21%)
Sep 08, 2003 19.63 19.71 19.05 19.34 189,937 -0.12(-0.62%)
Sep 05, 2003 19.84 20.08 19.16 19.46 505,589 +0.18(+0.92%)
Sep 04, 2003 18.63 19.90 18.36 19.28 611,055 +0.56(+3.01%)
Sep 03, 2003 18.68 19.08 18.31 18.72 475,403 -0.22(-1.15%)
Sep 02, 2003 19.48 20.43 18.86 18.93 531,055 -0.58(-2.97%)
Aug 29, 2003 20.60 20.60 19.51 19.51 439,999 -0.46(-2.30%)
Aug 28, 2003 19.47 20.12 19.14 19.97 517,763 +0.54(+2.78%)
Aug 27, 2003 18.83 19.44 18.43 19.43 557,018 +1.58(+8.84%)
Aug 26, 2003 17.94 18.36 17.52 17.85 391,179 -0.28(-1.55%)
Aug 25, 2003 19.08 19.08 17.96 18.14 226,956 -0.70(-3.72%)
Aug 22, 2003 17.76 19.24 17.75 18.84 597,639 +0.72(+4.00%)
Aug 21, 2003 18.42 18.42 17.80 18.11 299,130 -0.31(-1.70%)
Aug 20, 2003 17.71 18.52 17.59 18.43 531,304 +1.20(+6.96%)
Aug 19, 2003 16.42 17.63 16.36 17.23 363,478 +0.57(+3.43%)
Aug 18, 2003 16.91 17.05 16.52 16.66 300,372 -0.29(-1.71%)
Aug 15, 2003 17.36 17.36 16.92 16.95 273,788 -0.36(-2.09%)
Aug 14, 2003 17.61 17.66 17.07 17.31 420,496 +0.16(+0.94%)
Aug 13, 2003 16.11 17.24 16.06 17.15 666,583 +0.39(+2.35%)
Aug 12, 2003 17.23 17.87 16.74 16.75 366,211 -0.35(-2.07%)
Aug 11, 2003 16.30 17.29 15.64 17.11 1,655,154 +0.85(+5.20%)
Aug 08, 2003 18.65 18.65 16.11 16.26 1,327,701 -2.21(-11.94%)
Aug 07, 2003 18.31 18.76 17.95 18.47 540,124 +0.44(+2.46%)
Aug 06, 2003 16.91 18.31 16.78 18.02 797,142 +1.31(+7.85%)
Aug 05, 2003 16.50 17.23 16.07 16.71 262,235 +0.05(+0.29%)
Aug 04, 2003 15.54 16.66 15.54 16.66 195,030 +0.97(+6.15%)
Aug 01, 2003 15.46 16.46 15.46 15.70 404,223 -0.15(-0.97%)
Jul 31, 2003 15.70 15.99 15.46 15.85 157,639 +0.06(+0.36%)
Jul 30, 2003 15.58 15.99 15.43 15.79 248,819 +0.10(+0.62%)
Jul 29, 2003 15.56 15.98 15.13 15.70 343,229 +0.00(+0.01%)
Jul 28, 2003 16.10 16.42 15.37 15.70 435,279 +0.08(+0.51%)
Jul 25, 2003 15.69 15.82 15.46 15.62 406,086 +0.40(+2.65%)
Jul 24, 2003 15.10 15.46 14.89 15.21 430,434 +0.07(+0.46%)
Jul 23, 2003 14.61 15.19 14.34 15.15 588,074 +1.10(+7.82%)
Jul 22, 2003 14.08 14.40 13.69 14.05 189,565 +0.08(+0.58%)
Jul 21, 2003 13.08 14.09 13.00 13.97 436,148 +1.11(+8.64%)
Jul 18, 2003 12.74 13.07 12.68 12.86 84,844 -0.23(-1.72%)
Jul 17, 2003 12.48 13.37 12.36 13.08 318,384 +0.60(+4.77%)
Jul 16, 2003 12.56 12.71 12.15 12.49 422,484 -0.23(-1.77%)
Jul 15, 2003 13.69 13.84 12.56 12.71 764,223 -0.97(-7.12%)
Jul 14, 2003 13.70 14.01 13.67 13.69 107,701 -0.05(-0.35%)
Jul 11, 2003 13.75 13.73 13.59 13.73 97,590 -0.02(-0.12%)
Jul 10, 2003 13.04 13.98 12.97 13.75 167,826 +0.15(+1.12%)
Jul 09, 2003 13.46 13.76 13.37 13.60 110,310 +0.11(+0.84%)
Jul 08, 2003 13.93 14.05 13.42 13.48 253,291 -0.39(-2.84%)
Jul 07, 2003 13.89 14.32 13.57 13.88 431,304 -0.52(-3.63%)
Jul 03, 2003 14.76 14.76 14.34 14.40 134,285 -0.17(-1.16%)
Jul 02, 2003 14.33 14.77 14.31 14.57 459,865 +0.16(+1.12%)
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.