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 (%)
Oct 31, 2003 18.17 18.36 17.73 17.76 826,977 -0.34(-1.87%)
Oct 30, 2003 18.34 18.73 18.05 18.09 573,643 -0.24(-1.31%)
Oct 29, 2003 18.54 18.63 18.19 18.34 981,390 +0.08(+0.44%)
Oct 28, 2003 19.10 19.10 18.15 18.26 703,052 -1.07(-5.55%)
Oct 27, 2003 19.01 19.69 18.78 19.33 505,972 +0.23(+1.18%)
Oct 24, 2003 18.26 19.63 18.14 19.10 1,111,204 +1.01(+5.57%)
Oct 23, 2003 18.76 18.76 17.97 18.09 455,102 -0.61(-3.27%)
Oct 22, 2003 18.88 18.96 18.55 18.71 492,696 +0.41(+2.25%)
Oct 21, 2003 17.76 18.30 17.46 18.30 575,334 +0.66(+3.75%)
Oct 20, 2003 18.17 18.48 17.46 17.63 449,296 -0.74(-4.04%)
Oct 17, 2003 19.17 19.22 18.32 18.38 396,757 -0.85(-4.40%)
Oct 16, 2003 18.41 19.41 18.42 19.22 650,250 +0.81(+4.42%)
Oct 15, 2003 18.26 19.06 18.03 18.41 545,694 -0.04(-0.22%)
Oct 14, 2003 18.30 18.46 18.01 18.45 374,553 +0.22(+1.19%)
Oct 13, 2003 18.09 18.29 17.80 18.23 513,678 +0.08(+0.44%)
Oct 10, 2003 18.66 18.67 18.10 18.15 238,939 +0.09(+0.49%)
Oct 09, 2003 18.09 18.35 17.92 18.06 450,999 -0.19(-1.06%)
Oct 08, 2003 17.81 18.41 17.81 18.26 390,968 +0.31(+1.71%)
Oct 07, 2003 18.29 18.42 17.81 17.95 401,542 +0.06(+0.32%)
Oct 06, 2003 17.57 18.17 17.57 17.89 379,635 +0.10(+0.54%)
Oct 03, 2003 18.74 19.10 17.34 17.80 791,978 -1.02(-5.44%)
Oct 02, 2003 18.21 18.94 18.13 18.82 544,934 +0.40(+2.19%)
Oct 01, 2003 18.73 18.73 17.90 18.42 408,438 -0.12(-0.65%)
Sep 30, 2003 18.92 19.10 18.07 18.54 670,323 +0.16(+0.88%)
Sep 29, 2003 17.68 18.85 17.65 18.38 533,487 +0.27(+1.51%)
Sep 26, 2003 18.94 19.13 17.73 18.10 860,475 -1.08(-5.63%)
Sep 25, 2003 20.54 20.55 18.94 19.18 1,081,536 -0.97(-4.80%)
Sep 24, 2003 20.96 20.96 20.09 20.15 1,369,134 -0.40(-1.96%)
Sep 23, 2003 21.43 21.51 20.09 20.55 1,264,830 -0.69(-3.26%)
Sep 22, 2003 21.76 21.98 21.05 21.25 854,499 +0.44(+2.09%)
Sep 19, 2003 21.01 21.97 20.67 20.81 1,113,124 +0.02(+0.12%)
Sep 18, 2003 20.79 20.96 20.38 20.79 656,630 +0.55(+2.71%)
Sep 17, 2003 19.96 20.46 19.54 20.24 562,376 +0.54(+2.74%)
Sep 16, 2003 19.82 19.91 19.34 19.70 351,935 +0.26(+1.33%)
Sep 15, 2003 19.52 19.52 18.78 19.44 281,399 +0.15(+0.79%)
Sep 12, 2003 19.71 19.99 19.15 19.29 436,863 -0.21(-1.08%)
Sep 11, 2003 19.87 19.92 18.63 19.50 574,089 -0.10(-0.49%)
Sep 10, 2003 20.39 20.39 19.59 19.59 321,847 -0.58(-2.88%)
Sep 09, 2003 20.00 20.46 19.62 20.17 655,357 +0.81(+4.20%)
Sep 08, 2003 19.66 19.74 19.07 19.36 189,708 -0.12(-0.62%)
Sep 05, 2003 19.87 20.11 19.18 19.48 504,979 +0.18(+0.92%)
Sep 04, 2003 18.65 19.92 18.38 19.30 610,318 +0.56(+3.01%)
Sep 03, 2003 18.71 19.10 18.34 18.74 474,830 -0.22(-1.15%)
Sep 02, 2003 19.50 20.46 18.88 18.96 530,415 -0.58(-2.97%)
Aug 29, 2003 20.62 20.62 19.54 19.54 439,469 -0.46(-2.30%)
Aug 28, 2003 19.50 20.15 19.17 20.00 517,139 +0.54(+2.78%)
Aug 27, 2003 18.85 19.46 18.45 19.46 556,346 +1.58(+8.84%)
Aug 26, 2003 17.97 18.38 17.54 17.88 390,708 -0.28(-1.55%)
Aug 25, 2003 19.10 19.10 17.98 18.16 226,682 -0.70(-3.72%)
Aug 22, 2003 17.78 19.26 17.77 18.86 596,918 +0.73(+4.00%)
Aug 21, 2003 18.44 18.44 17.82 18.13 298,769 -0.31(-1.70%)
Aug 20, 2003 17.73 18.54 17.61 18.45 530,663 +1.20(+6.96%)
Aug 19, 2003 16.44 17.65 16.38 17.25 363,039 +0.57(+3.43%)
Aug 18, 2003 16.93 17.07 16.54 16.68 300,010 -0.29(-1.71%)
Aug 15, 2003 17.38 17.38 16.94 16.97 273,458 -0.36(-2.09%)
Aug 14, 2003 17.63 17.68 17.09 17.33 419,989 +0.16(+0.94%)
Aug 13, 2003 16.13 17.26 16.08 17.17 665,779 +0.39(+2.35%)
Aug 12, 2003 17.25 17.89 16.76 16.77 365,769 -0.35(-2.07%)
Aug 11, 2003 16.32 17.31 15.66 17.13 1,653,157 +0.85(+5.20%)
Aug 08, 2003 18.67 18.67 16.13 16.28 1,326,099 -2.21(-11.94%)
Aug 07, 2003 18.34 18.78 17.97 18.49 539,472 +0.44(+2.46%)
Aug 06, 2003 16.93 18.33 16.80 18.05 796,180 +1.31(+7.85%)
Aug 05, 2003 16.52 17.25 16.09 16.73 261,919 +0.05(+0.29%)
Aug 04, 2003 15.56 16.68 15.56 16.68 194,795 +0.97(+6.15%)
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.