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 (%)
Jan 30, 2004 16.93 18.09 16.72 17.73 1,084,900 -1.23(-6.46%)
Jan 29, 2004 19.17 19.30 18.54 18.96 461,181 -0.47(-2.41%)
Jan 28, 2004 20.13 20.13 19.11 19.42 311,300 -0.03(-0.17%)
Jan 27, 2004 19.14 19.69 19.02 19.46 491,455 +0.47(+2.46%)
Jan 26, 2004 19.31 19.46 18.95 18.99 378,424 -0.11(-0.59%)
Jan 23, 2004 19.46 19.67 18.96 19.10 287,354 -0.30(-1.54%)
Jan 22, 2004 19.88 19.95 19.34 19.40 250,752 -0.10(-0.50%)
Jan 21, 2004 19.87 19.95 19.34 19.50 301,126 -0.24(-1.23%)
Jan 20, 2004 19.46 19.80 19.46 19.74 457,211 +0.66(+3.46%)
Jan 16, 2004 19.96 20.12 19.02 19.08 644,438 -0.50(-2.55%)
Jan 15, 2004 20.75 20.75 19.14 19.58 1,474,605 -1.47(-7.01%)
Jan 14, 2004 22.41 22.50 20.97 21.05 731,759 -1.89(-8.22%)
Jan 13, 2004 22.70 23.14 22.26 22.94 344,902 +0.31(+1.35%)
Jan 12, 2004 22.59 23.15 22.36 22.63 221,197 -0.02(-0.07%)
Jan 09, 2004 22.30 22.76 22.20 22.65 308,809 +0.59(+2.67%)
Jan 08, 2004 22.08 22.54 21.92 22.06 260,642 -0.02(-0.11%)
Jan 07, 2004 22.37 22.37 21.90 22.08 277,241 -0.17(-0.76%)
Jan 06, 2004 23.08 23.09 22.24 22.25 545,552 -0.35(-1.57%)
Jan 05, 2004 22.97 23.13 22.60 22.61 382,271 +0.24(+1.08%)
Jan 02, 2004 22.81 22.81 22.09 22.37 104,966 +0.32(+1.46%)
Dec 31, 2003 22.37 22.63 21.91 22.04 192,810 -0.39(-1.72%)
Dec 30, 2003 22.77 23.20 22.41 22.43 252,827 -0.31(-1.38%)
Dec 29, 2003 22.15 22.74 21.92 22.74 343,323 +1.04(+4.79%)
Dec 26, 2003 21.21 21.88 21.21 21.70 106,161 +0.51(+2.40%)
Dec 24, 2003 21.12 21.74 21.07 21.20 183,492 +0.11(+0.54%)
Dec 23, 2003 20.41 21.08 19.58 21.08 413,881 +0.65(+3.20%)
Dec 22, 2003 20.54 21.34 20.36 20.43 307,432 -0.32(-1.55%)
Dec 19, 2003 20.73 20.78 20.51 20.75 370,294 +0.19(+0.90%)
Dec 18, 2003 20.71 20.94 20.40 20.57 356,770 -0.23(-1.09%)
Dec 17, 2003 20.31 20.91 20.23 20.79 349,851 +0.23(+1.14%)
Dec 16, 2003 21.25 21.56 20.21 20.56 613,070 -0.83(-3.88%)
Dec 15, 2003 21.30 22.16 20.55 21.39 449,887 -0.46(-2.10%)
Dec 12, 2003 21.72 22.61 21.66 21.85 465,618 +0.22(+1.01%)
Dec 11, 2003 20.96 21.81 20.31 21.63 515,660 +0.48(+2.29%)
Dec 10, 2003 22.07 22.49 21.08 21.15 669,970 -0.85(-3.88%)
Dec 09, 2003 23.27 23.27 21.94 22.00 525,813 -0.93(-4.08%)
Dec 08, 2003 23.23 23.53 22.65 22.94 650,353 -0.04(-0.18%)
Dec 05, 2003 21.94 22.96 21.68 22.98 380,185 +1.04(+4.74%)
Dec 04, 2003 22.27 22.37 21.68 21.94 568,261 -0.21(-0.95%)
Dec 03, 2003 22.71 22.71 22.12 22.15 567,562 -0.46(-2.03%)
Dec 02, 2003 22.16 23.09 22.00 22.61 744,438 +0.20(+0.90%)
Dec 01, 2003 22.33 22.56 21.56 22.41 563,396 +0.40(+1.83%)
Nov 28, 2003 21.92 22.32 21.84 22.00 219,621 +0.19(+0.89%)
Nov 26, 2003 21.40 22.08 21.24 21.81 603,544 +0.73(+3.48%)
Nov 25, 2003 21.16 21.64 20.97 21.08 251,417 -0.10(-0.46%)
Nov 24, 2003 21.71 21.71 20.68 21.17 691,987 -0.88(-3.98%)
Nov 21, 2003 22.16 22.16 21.40 22.05 297,933 +0.46(+2.13%)
Nov 20, 2003 22.15 22.37 21.21 21.59 583,240 -0.20(-0.93%)
Nov 19, 2003 22.12 22.12 21.08 21.79 1,162,936 -0.75(-3.33%)
Nov 18, 2003 20.36 22.63 20.08 22.54 1,147,871 +2.23(+10.99%)
Nov 17, 2003 20.63 20.95 19.79 20.31 605,363 -0.27(-1.29%)
Nov 14, 2003 21.00 21.26 20.51 20.58 519,099 -0.25(-1.20%)
Nov 13, 2003 20.63 21.60 20.63 20.83 1,027,357 +0.44(+2.13%)
Nov 12, 2003 19.30 20.39 19.23 20.39 917,807 +1.27(+6.62%)
Nov 11, 2003 19.00 19.34 18.82 19.13 580,417 +0.28(+1.50%)
Nov 10, 2003 18.35 19.09 18.28 18.84 540,380 +0.45(+2.45%)
Nov 07, 2003 17.57 18.58 17.57 18.39 370,206 +0.40(+2.24%)
Nov 06, 2003 17.83 18.01 17.61 17.99 345,122 +0.08(+0.45%)
Nov 05, 2003 18.09 18.39 17.69 17.91 209,931 -0.07(-0.40%)
Nov 04, 2003 18.02 18.30 17.51 17.98 308,558 +0.67(+3.86%)
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.