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 (%)
May 30, 2003 14.01 14.32 13.69 14.06 448,074 -0.64(-4.33%)
May 29, 2003 13.69 15.08 13.69 14.70 753,664 +0.40(+2.82%)
May 28, 2003 14.49 14.76 14.05 14.30 872,546 -1.22(-7.88%)
May 27, 2003 16.58 16.66 15.42 15.52 470,434 -0.45(-2.82%)
May 23, 2003 15.75 16.08 15.71 15.97 252,298 +0.33(+2.11%)
May 22, 2003 16.10 16.37 15.42 15.64 285,341 -0.55(-3.38%)
May 21, 2003 15.86 16.48 15.45 16.19 510,931 +0.58(+3.71%)
May 20, 2003 16.14 16.34 15.17 15.61 428,447 -0.40(-2.51%)
May 19, 2003 16.93 17.11 15.50 16.01 756,894 -0.35(-2.16%)
May 16, 2003 16.34 16.90 16.33 16.37 656,024 +0.37(+2.32%)
May 15, 2003 15.30 16.22 15.29 16.00 600,248 +0.76(+4.97%)
May 14, 2003 14.42 15.25 14.29 15.24 401,490 +0.91(+6.35%)
May 13, 2003 14.73 14.85 14.09 14.33 393,664 -0.19(-1.28%)
May 12, 2003 14.65 14.84 14.38 14.51 426,707 +0.22(+1.52%)
May 09, 2003 14.08 14.33 13.77 14.30 250,558 +0.21(+1.49%)
May 08, 2003 13.47 14.63 12.88 14.09 468,571 +1.19(+9.24%)
May 07, 2003 13.89 13.97 12.90 12.90 378,012 -0.83(-6.04%)
May 06, 2003 14.61 14.67 13.41 13.73 615,030 -0.54(-3.79%)
May 05, 2003 13.63 14.89 13.45 14.27 426,956 +0.70(+5.17%)
May 02, 2003 12.94 13.69 12.73 13.56 505,589 +0.61(+4.72%)
May 01, 2003 12.12 13.00 11.97 12.95 329,068 +0.87(+7.20%)
Apr 30, 2003 11.61 12.16 11.59 12.08 245,589 +0.74(+6.53%)
Apr 29, 2003 11.35 11.43 10.87 11.34 235,776 -0.09(-0.77%)
Apr 28, 2003 11.62 11.67 11.36 11.43 131,180 -0.16(-1.39%)
Apr 25, 2003 11.50 11.87 11.35 11.59 184,844 -0.02(-0.14%)
Apr 24, 2003 12.11 12.21 11.47 11.61 202,732 -0.47(-3.87%)
Apr 23, 2003 12.16 12.48 11.67 12.07 416,024 -0.36(-2.91%)
Apr 22, 2003 12.64 12.86 12.20 12.44 262,111 -0.23(-1.84%)
Apr 21, 2003 12.81 12.87 12.23 12.67 331,676 +0.12(+0.96%)
Apr 17, 2003 12.44 12.92 12.42 12.55 300,621 +0.27(+2.21%)
Apr 16, 2003 12.44 12.48 11.99 12.28 237,266 -0.03(-0.24%)
Apr 15, 2003 12.07 12.45 11.95 12.31 234,285 +0.23(+1.93%)
Apr 14, 2003 11.99 12.07 11.68 12.07 149,440 +0.06(+0.47%)
Apr 11, 2003 11.71 12.16 11.57 12.02 219,378 -0.13(-1.11%)
Apr 10, 2003 12.09 12.57 12.00 12.15 339,006 -0.01(-0.09%)
Apr 09, 2003 11.11 12.48 10.80 12.16 676,397 +1.40(+13.02%)
Apr 08, 2003 10.38 11.19 10.34 10.76 437,266 +0.38(+3.64%)
Apr 07, 2003 10.19 10.43 10.10 10.38 156,770 -0.03(-0.31%)
Apr 04, 2003 10.08 10.44 10.08 10.42 141,987 +0.19(+1.89%)
Apr 03, 2003 10.30 10.46 10.05 10.22 241,490 -0.03(-0.31%)
Apr 02, 2003 10.05 10.34 9.861 10.26 306,335 -0.35(-3.27%)
Apr 01, 2003 10.87 10.87 10.19 10.60 203,975 +0.09(+0.84%)
Mar 31, 2003 10.55 11.01 10.30 10.51 611,155 +0.41(+4.06%)
Mar 28, 2003 9.418 10.14 9.418 10.10 430,248 +0.76(+8.19%)
Mar 27, 2003 9.765 9.885 9.330 9.338 276,182 -0.30(-3.09%)
Mar 26, 2003 9.499 9.716 9.378 9.636 98,695 +0.06(+0.67%)
Mar 25, 2003 9.652 9.741 9.016 9.571 294,555 +0.17(+1.80%)
Mar 24, 2003 9.765 9.829 9.258 9.402 313,669 +0.36(+4.01%)
Mar 21, 2003 9.177 9.338 8.742 9.040 519,746 -0.16(-1.75%)
Mar 20, 2003 9.652 10.04 9.056 9.201 164,968 -0.29(-3.05%)
Mar 19, 2003 10.06 10.06 9.418 9.491 216,045 -0.29(-2.96%)
Mar 18, 2003 10.05 10.05 9.121 9.781 205,591 +0.01(+0.08%)
Mar 17, 2003 10.06 10.22 9.258 9.773 456,834 +0.13(+1.34%)
Mar 14, 2003 9.258 10.06 8.734 9.644 378,761 +0.67(+7.45%)
Mar 13, 2003 7.849 9.145 7.849 8.975 746,086 +0.36(+4.20%)
Mar 12, 2003 7.889 8.758 7.720 8.614 656,199 +0.46(+5.63%)
Mar 11, 2003 8.219 8.332 7.688 8.155 459,627 -10.42(-56.11%)
Mar 07, 2003 19.90 19.90 18.31 18.58 184,347 -0.90(-4.63%)
Mar 06, 2003 20.04 20.08 19.29 19.48 293,788 -0.04(-0.21%)
Mar 05, 2003 19.20 19.97 19.20 19.52 181,987 +0.20(+1.04%)
Mar 04, 2003 19.82 19.82 18.93 19.32 224,347 -0.01(-0.04%)
Mar 03, 2003 19.51 20.00 19.04 19.33 176,521 -1.16(-5.66%)
Feb 28, 2003 20.33 20.55 19.72 20.49 240,621 +0.08(+0.39%)
Feb 27, 2003 20.93 21.33 20.21 20.41 351,925 -0.60(-2.87%)
Feb 26, 2003 20.73 21.09 19.92 21.01 406,086 +0.03(+0.15%)
Feb 25, 2003 21.76 22.53 20.79 20.98 264,347 -0.86(-3.94%)
Feb 24, 2003 21.24 22.06 21.17 21.84 352,670 +0.80(+3.79%)
Feb 21, 2003 21.35 21.53 20.74 21.04 388,074 -0.19(-0.91%)
Feb 20, 2003 22.50 22.54 20.56 21.24 1,114,782 -0.90(-4.07%)
Feb 19, 2003 23.66 23.99 22.02 22.14 457,515 -0.72(-3.17%)
Feb 18, 2003 23.75 23.75 22.44 22.86 485,092 -1.17(-4.86%)
Feb 14, 2003 24.95 24.95 23.76 24.03 425,962 -0.93(-3.71%)
Feb 13, 2003 24.77 25.43 24.42 24.95 263,478 +0.15(+0.61%)
Feb 12, 2003 23.95 25.74 23.95 24.80 390,186 -0.09(-0.35%)
Feb 11, 2003 23.50 25.08 23.18 24.89 364,471 +0.35(+1.41%)
Feb 10, 2003 25.76 26.16 24.16 24.54 391,055 -1.22(-4.72%)
Feb 07, 2003 24.55 25.92 24.55 25.76 388,695 +0.61(+2.43%)
Feb 06, 2003 25.48 25.84 24.45 25.15 491,428 +0.03(+0.13%)
Feb 05, 2003 25.52 26.99 24.47 25.12 1,144,471 -0.39(-1.52%)
Feb 04, 2003 23.75 25.50 23.57 25.50 447,577 +2.56(+11.16%)
Feb 03, 2003 23.67 24.03 22.46 22.94 272,298 -0.60(-2.56%)
Jan 31, 2003 24.35 24.35 23.23 23.55 236,024 -0.80(-3.31%)
Jan 30, 2003 24.09 24.54 23.51 24.35 314,366 +0.27(+1.11%)
Jan 29, 2003 25.16 26.02 23.89 24.08 460,993 -1.17(-4.63%)
Jan 28, 2003 25.56 25.68 24.79 25.25 557,888 -1.19(-4.51%)
Jan 27, 2003 26.52 27.49 25.44 26.44 708,695 +0.44(+1.70%)
Jan 24, 2003 26.08 26.57 25.85 26.00 287,080 +0.24(+0.94%)
Jan 23, 2003 24.95 26.16 24.57 25.76 504,099 +1.61(+6.67%)
Jan 22, 2003 24.23 24.71 23.96 24.15 246,335 +0.59(+2.49%)
Jan 21, 2003 22.90 23.99 22.62 23.56 245,589 +0.13(+0.55%)
Jan 17, 2003 24.95 25.36 23.26 23.43 424,347 -0.88(-3.61%)
Jan 16, 2003 22.97 24.55 22.79 24.31 407,577 +1.34(+5.82%)
Jan 15, 2003 22.58 23.83 22.18 22.97 409,813 +0.02(+0.10%)
Jan 14, 2003 24.28 24.54 22.86 22.95 321,366 -1.48(-6.06%)
Jan 13, 2003 24.96 25.16 23.95 24.43 335,279 -1.09(-4.26%)
Jan 10, 2003 26.37 26.96 25.08 25.52 493,291 -0.68(-2.58%)
Jan 09, 2003 26.61 26.90 25.84 26.19 387,080 -0.64(-2.37%)
Jan 08, 2003 25.68 27.13 25.60 26.83 559,254 +1.25(+4.91%)
Jan 07, 2003 25.99 26.15 25.43 25.58 430,434 -0.84(-3.17%)
Jan 06, 2003 26.58 27.33 25.88 26.41 599,378 +0.25(+0.95%)
Jan 03, 2003 23.95 26.36 23.91 26.16 566,459 +2.09(+8.70%)
Jan 02, 2003 23.91 24.10 22.62 24.07 177,639 +0.43(+1.84%)
Dec 31, 2002 22.58 24.15 22.82 23.63 286,583 +0.47(+2.02%)
Dec 30, 2002 24.55 25.60 22.70 23.17 872,794 -1.42(-5.79%)
Dec 27, 2002 22.86 25.20 21.02 24.59 897,390 +2.47(+11.18%)
Dec 26, 2002 20.25 22.12 20.25 22.12 294,534 +1.76(+8.66%)
Dec 24, 2002 20.28 20.46 19.92 20.36 27,701 +0.23(+1.16%)
Dec 23, 2002 19.67 20.28 18.96 20.12 75,527 +0.36(+1.83%)
Dec 20, 2002 19.67 19.88 18.96 19.76 117,142 -0.08(-0.41%)
Dec 19, 2002 19.00 19.91 18.85 19.84 366,335 +1.09(+5.79%)
Dec 18, 2002 18.15 19.25 17.98 18.76 135,776 +0.72(+4.01%)
Dec 17, 2002 18.23 18.51 18.03 18.03 124,347 -0.01(-0.04%)
Dec 16, 2002 18.43 18.52 17.84 18.04 161,366 -0.27(-1.49%)
Dec 13, 2002 18.87 19.01 18.11 18.31 166,956 -0.25(-1.35%)
Dec 12, 2002 16.58 18.68 16.50 18.56 408,447 +2.08(+12.65%)
Dec 11, 2002 16.02 16.58 15.95 16.48 92,298 +0.13(+0.79%)
Dec 10, 2002 16.66 16.81 15.35 16.35 476,770 -0.31(-1.88%)
Dec 09, 2002 15.90 16.66 15.71 16.66 229,937 +0.99(+6.31%)
Dec 06, 2002 14.68 16.01 14.68 15.67 437,763 +1.19(+8.23%)
Dec 05, 2002 14.18 14.49 14.09 14.48 91,676 +0.47(+3.39%)
Dec 04, 2002 14.09 14.09 13.97 14.01 18,757 +0.01(+0.06%)
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.