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 28, 2004 15.07 15.07 14.45 14.66 181,147 -0.41(-2.73%)
May 27, 2004 15.07 15.24 14.81 15.07 274,326 +0.33(+2.24%)
May 26, 2004 14.75 15.27 14.56 14.74 291,200 +0.02(+0.16%)
May 25, 2004 14.55 14.91 14.38 14.72 203,480 +0.35(+2.41%)
May 24, 2004 14.37 14.50 13.87 14.37 228,667 +0.19(+1.31%)
May 21, 2004 14.45 14.46 13.81 14.19 249,015 +0.28(+2.03%)
May 20, 2004 13.86 13.96 13.70 13.90 290,828 +0.13(+0.94%)
May 19, 2004 13.58 13.99 13.48 13.77 376,935 +0.44(+3.26%)
May 18, 2004 13.25 13.34 12.49 13.34 126,555 +0.21(+1.60%)
May 17, 2004 13.23 13.57 12.95 13.13 296,039 +0.15(+1.18%)
May 14, 2004 13.02 13.02 12.73 12.98 237,601 +0.30(+2.35%)
May 13, 2004 12.91 13.22 12.65 12.68 261,299 -0.42(-3.20%)
May 12, 2004 13.57 13.57 12.94 13.10 275,443 -0.09(-0.67%)
May 11, 2004 12.86 13.20 12.74 13.19 212,041 +0.08(+0.62%)
May 10, 2004 12.32 13.17 12.13 13.11 569,746 +0.40(+3.17%)
May 07, 2004 13.18 13.36 12.09 12.70 491,828 -0.68(-5.06%)
May 06, 2004 13.77 13.77 13.34 13.38 270,480 -0.23(-1.72%)
May 05, 2004 13.85 13.90 13.50 13.61 157,325 -0.10(-0.76%)
May 04, 2004 13.46 13.80 13.26 13.72 283,260 +0.40(+3.03%)
May 03, 2004 13.62 13.62 13.18 13.31 183,380 -0.15(-1.14%)
Apr 30, 2004 13.70 13.80 13.34 13.47 586,992 +0.06(+0.48%)
Apr 29, 2004 13.12 13.49 13.11 13.40 897,425 +0.04(+0.30%)
Apr 28, 2004 14.14 14.27 13.23 13.36 407,458 -1.01(-7.01%)
Apr 27, 2004 14.27 14.49 14.10 14.37 293,806 +0.30(+2.12%)
Apr 26, 2004 14.19 14.62 14.06 14.07 344,056 -0.00(-0.01%)
Apr 23, 2004 14.37 14.48 13.96 14.07 288,471 -0.21(-1.46%)
Apr 22, 2004 14.51 14.72 14.23 14.28 369,243 -0.24(-1.66%)
Apr 21, 2004 14.35 14.70 14.13 14.52 874,347 -0.47(-3.12%)
Apr 20, 2004 15.35 15.44 14.97 14.99 273,458 -0.57(-3.68%)
Apr 19, 2004 16.08 16.28 15.43 15.56 180,155 -0.33(-2.08%)
Apr 16, 2004 15.72 16.23 15.72 15.89 766,279 -0.19(-1.20%)
Apr 15, 2004 16.27 16.33 15.93 16.09 292,938 -0.22(-1.33%)
Apr 14, 2004 16.20 16.47 16.02 16.30 259,562 -0.19(-1.17%)
Apr 13, 2004 17.22 17.33 16.24 16.50 470,487 -1.00(-5.71%)
Apr 12, 2004 17.43 17.72 17.19 17.50 113,899 -0.03(-0.18%)
Apr 08, 2004 17.78 17.79 17.33 17.53 95,412 -0.24(-1.36%)
Apr 07, 2004 18.01 18.04 17.73 17.77 447,533 +0.01(+0.05%)
Apr 06, 2004 17.84 18.28 17.72 17.76 647,168 -0.15(-0.81%)
Apr 05, 2004 18.54 18.54 17.75 17.91 494,805 -0.06(-0.36%)
Apr 02, 2004 16.59 18.04 16.49 17.97 904,993 +0.72(+4.16%)
Apr 01, 2004 16.51 17.30 16.16 17.26 852,014 +1.40(+8.85%)
Mar 31, 2004 15.64 15.86 15.46 15.85 402,619 +0.57(+3.75%)
Mar 30, 2004 15.31 15.52 15.19 15.28 204,349 +0.13(+0.85%)
Mar 29, 2004 15.60 15.68 15.09 15.15 280,530 -0.38(-2.44%)
Mar 26, 2004 16.36 16.36 15.37 15.53 457,956 -0.52(-3.21%)
Mar 25, 2004 15.68 16.05 15.57 16.05 505,104 +0.19(+1.17%)
Mar 24, 2004 15.85 16.39 15.72 15.86 544,311 -0.13(-0.81%)
Mar 23, 2004 15.72 16.10 15.45 15.99 245,417 +0.53(+3.44%)
Mar 22, 2004 15.97 16.26 15.40 15.46 357,580 -0.32(-2.04%)
Mar 19, 2004 15.12 15.84 15.04 15.78 486,244 +0.76(+5.04%)
Mar 18, 2004 14.69 15.09 14.68 15.02 2,193,498 +0.68(+4.72%)
Mar 17, 2004 14.43 14.50 14.13 14.35 329,043 -0.16(-1.11%)
Mar 16, 2004 14.43 14.63 14.39 14.51 429,046 +0.19(+1.29%)
Mar 15, 2004 14.64 14.87 14.03 14.32 349,515 -0.36(-2.47%)
Mar 12, 2004 15.10 15.10 14.43 14.68 518,379 -0.46(-3.03%)
Mar 11, 2004 15.55 15.84 14.87 15.14 469,867 -0.51(-3.24%)
Mar 10, 2004 16.34 16.34 15.52 15.65 245,914 -0.36(-2.26%)
Mar 09, 2004 16.30 16.57 16.01 16.01 291,200 -0.35(-2.12%)
Mar 08, 2004 16.40 16.72 16.21 16.36 138,590 +0.02(+0.15%)
Mar 05, 2004 16.51 16.52 16.22 16.34 160,055 +0.28(+1.76%)
Mar 04, 2004 16.10 16.28 15.56 16.05 203,853 +0.04(+0.25%)
Mar 03, 2004 16.12 16.12 15.88 16.01 171,966 -0.10(-0.65%)
Mar 02, 2004 16.20 16.26 15.93 16.12 272,465 -0.18(-1.09%)
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.