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 (%)
Jun 30, 2003 14.00 14.00 13.48 13.70 207,451 +0.00(+0.00%)
Jun 27, 2003 13.70 13.78 13.29 13.70 189,296 +0.23(+1.67%)
Jun 26, 2003 13.64 13.69 13.30 13.48 208,319 -0.33(-2.39%)
Jun 25, 2003 13.54 13.99 13.54 13.81 233,258 +0.21(+1.54%)
Jun 24, 2003 14.47 14.59 13.14 13.60 477,311 -0.91(-6.28%)
Jun 23, 2003 14.79 14.99 14.10 14.51 234,623 -0.24(-1.63%)
Jun 20, 2003 14.55 14.97 14.10 14.75 362,171 -0.04(-0.27%)
Jun 19, 2003 14.67 15.21 14.44 14.79 476,567 +0.19(+1.33%)
Jun 18, 2003 14.47 14.83 14.31 14.60 826,578 +0.01(+0.06%)
Jun 17, 2003 14.14 14.59 13.98 14.59 393,561 +0.44(+3.13%)
Jun 16, 2003 14.67 14.71 13.98 14.14 466,889 -0.15(-1.02%)
Jun 13, 2003 13.48 14.31 13.22 14.29 841,964 +0.85(+6.30%)
Jun 12, 2003 12.98 13.46 12.88 13.44 192,810 +0.29(+2.21%)
Jun 11, 2003 13.10 13.42 13.01 13.15 240,082 +0.15(+1.18%)
Jun 10, 2003 13.10 13.42 12.59 13.00 601,137 -0.74(-5.40%)
Jun 09, 2003 13.96 14.02 13.61 13.74 286,113 +0.19(+1.43%)
Jun 06, 2003 14.19 14.43 13.31 13.55 758,338 -0.90(-6.25%)
Jun 05, 2003 14.72 15.19 14.43 14.45 517,015 +0.05(+0.34%)
Jun 04, 2003 14.63 14.85 14.31 14.40 184,869 -0.19(-1.27%)
Jun 03, 2003 15.07 15.07 14.31 14.59 212,786 -0.08(-0.55%)
Jun 02, 2003 13.94 14.71 13.90 14.67 384,008 +0.59(+4.18%)
May 30, 2003 14.02 14.34 13.70 14.08 447,533 -0.64(-4.33%)
May 29, 2003 13.71 15.10 13.71 14.72 752,755 +0.40(+2.82%)
May 28, 2003 14.51 14.78 14.06 14.31 871,493 -1.23(-7.88%)
May 27, 2003 16.60 16.68 15.43 15.54 469,867 -0.45(-2.82%)
May 23, 2003 15.76 16.10 15.73 15.99 251,993 +0.33(+2.11%)
May 22, 2003 16.12 16.39 15.44 15.66 284,997 -0.55(-3.38%)
May 21, 2003 15.88 16.50 15.47 16.21 510,315 +0.58(+3.71%)
May 20, 2003 16.16 16.36 15.19 15.63 427,930 -0.40(-2.51%)
May 19, 2003 16.95 17.13 15.52 16.03 755,981 -0.35(-2.16%)
May 16, 2003 16.36 16.92 16.35 16.39 655,233 +0.37(+2.31%)
May 15, 2003 15.32 16.24 15.31 16.01 599,524 +0.76(+4.97%)
May 14, 2003 14.44 15.27 14.31 15.26 401,006 +0.91(+6.35%)
May 13, 2003 14.75 14.87 14.10 14.35 393,189 -0.19(-1.28%)
May 12, 2003 14.67 14.86 14.39 14.53 426,193 +0.22(+1.52%)
May 09, 2003 14.10 14.35 13.78 14.31 250,256 +0.21(+1.49%)
May 08, 2003 13.48 14.65 12.90 14.10 468,005 +1.19(+9.24%)
May 07, 2003 13.90 13.98 12.91 12.91 377,556 -0.83(-6.04%)
May 06, 2003 14.63 14.68 13.43 13.74 614,288 -0.54(-3.79%)
May 05, 2003 13.65 14.91 13.47 14.28 426,441 +0.70(+5.17%)
May 02, 2003 12.96 13.70 12.74 13.58 504,979 +0.61(+4.72%)
May 01, 2003 12.13 13.02 11.98 12.97 328,671 +0.87(+7.20%)
Apr 30, 2003 11.62 12.17 11.61 12.10 245,293 +0.74(+6.53%)
Apr 29, 2003 11.36 11.44 10.88 11.36 235,491 -0.09(-0.77%)
Apr 28, 2003 11.64 11.69 11.37 11.44 131,021 -0.16(-1.39%)
Apr 25, 2003 11.51 11.88 11.36 11.61 184,621 -0.02(-0.14%)
Apr 24, 2003 12.12 12.23 11.49 11.62 202,488 -0.47(-3.87%)
Apr 23, 2003 12.18 12.49 11.69 12.09 415,522 -0.36(-2.91%)
Apr 22, 2003 12.65 12.88 12.22 12.45 261,795 -0.23(-1.84%)
Apr 21, 2003 12.82 12.89 12.24 12.69 331,276 +0.12(+0.96%)
Apr 17, 2003 12.45 12.94 12.44 12.57 300,258 +0.27(+2.21%)
Apr 16, 2003 12.45 12.49 12.01 12.29 236,980 -0.03(-0.24%)
Apr 15, 2003 12.09 12.47 11.97 12.32 234,002 +0.23(+1.93%)
Apr 14, 2003 12.00 12.09 11.69 12.09 149,260 +0.06(+0.47%)
Apr 11, 2003 11.73 12.17 11.58 12.03 219,114 -0.13(-1.11%)
Apr 10, 2003 12.11 12.58 12.02 12.17 338,597 -0.01(-0.09%)
Apr 09, 2003 11.12 12.49 10.82 12.18 675,581 +1.40(+13.02%)
Apr 08, 2003 10.40 11.20 10.36 10.78 436,739 +0.38(+3.64%)
Apr 07, 2003 10.20 10.45 10.12 10.40 156,581 -0.03(-0.31%)
Apr 04, 2003 10.09 10.45 10.09 10.43 141,816 +0.19(+1.89%)
Apr 03, 2003 10.32 10.48 10.06 10.24 241,199 -0.03(-0.31%)
Apr 02, 2003 10.07 10.36 9.873 10.27 305,965 -0.35(-3.27%)
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.