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 (%)
Mar 31, 2003 10.57 11.03 10.32 10.53 610,417 +0.41(+4.06%)
Mar 28, 2003 9.430 10.16 9.430 10.12 429,729 +0.77(+8.19%)
Mar 27, 2003 9.776 9.897 9.341 9.349 275,849 -0.30(-3.09%)
Mar 26, 2003 9.510 9.728 9.390 9.647 98,576 +0.06(+0.67%)
Mar 25, 2003 9.664 9.752 9.027 9.583 294,199 +0.17(+1.80%)
Mar 24, 2003 9.776 9.841 9.269 9.414 313,291 +0.36(+4.01%)
Mar 21, 2003 9.188 9.349 8.753 9.051 519,119 -0.16(-1.75%)
Mar 20, 2003 9.664 10.05 9.067 9.212 164,769 -0.29(-3.05%)
Mar 19, 2003 10.07 10.07 9.430 9.502 215,785 -0.29(-2.96%)
Mar 18, 2003 10.07 10.07 9.132 9.793 205,343 +0.01(+0.08%)
Mar 17, 2003 10.07 10.24 9.269 9.785 456,283 +0.13(+1.34%)
Mar 14, 2003 9.269 10.07 8.745 9.656 378,304 +0.67(+7.45%)
Mar 13, 2003 7.858 9.156 7.858 8.986 745,186 +0.36(+4.20%)
Mar 12, 2003 7.899 8.769 7.729 8.624 655,408 +0.46(+5.63%)
Mar 11, 2003 8.229 8.342 7.697 8.165 459,072 -10.44(-56.11%)
Mar 07, 2003 19.92 19.92 18.34 18.60 184,125 -0.90(-4.63%)
Mar 06, 2003 20.07 20.11 19.31 19.50 293,434 -0.04(-0.21%)
Mar 05, 2003 19.22 20.00 19.22 19.54 181,767 +0.20(+1.04%)
Mar 04, 2003 19.84 19.84 18.95 19.34 224,077 -0.01(-0.04%)
Mar 03, 2003 19.53 20.02 19.06 19.35 176,308 -1.16(-5.66%)
Feb 28, 2003 20.35 20.58 19.75 20.51 240,330 +0.08(+0.39%)
Feb 27, 2003 20.96 21.36 20.23 20.43 351,500 -0.60(-2.87%)
Feb 26, 2003 20.75 21.12 19.95 21.04 405,596 +0.03(+0.15%)
Feb 25, 2003 21.79 22.56 20.82 21.00 264,028 -0.86(-3.94%)
Feb 24, 2003 21.26 22.08 21.20 21.87 352,245 +0.80(+3.79%)
Feb 21, 2003 21.37 21.55 20.77 21.07 387,606 -0.19(-0.91%)
Feb 20, 2003 22.53 22.57 20.58 21.26 1,113,437 -0.90(-4.07%)
Feb 19, 2003 23.69 24.02 22.05 22.16 456,963 -0.73(-3.17%)
Feb 18, 2003 23.78 23.78 22.47 22.89 484,507 -1.17(-4.86%)
Feb 14, 2003 24.98 24.98 23.79 24.06 425,448 -0.93(-3.71%)
Feb 13, 2003 24.80 25.46 24.45 24.99 263,160 +0.15(+0.61%)
Feb 12, 2003 23.98 25.77 23.98 24.83 389,715 -0.09(-0.35%)
Feb 11, 2003 23.53 25.11 23.21 24.92 364,032 +0.35(+1.41%)
Feb 10, 2003 25.79 26.19 24.19 24.57 390,583 -1.22(-4.72%)
Feb 07, 2003 24.58 25.95 24.58 25.79 388,226 +0.61(+2.43%)
Feb 06, 2003 25.51 25.87 24.48 25.18 490,835 +0.03(+0.13%)
Feb 05, 2003 25.55 27.02 24.50 25.15 1,143,090 -0.39(-1.52%)
Feb 04, 2003 23.78 25.53 23.60 25.53 447,037 +2.56(+11.16%)
Feb 03, 2003 23.70 24.06 22.49 22.97 271,969 -0.60(-2.56%)
Jan 31, 2003 24.38 24.38 23.26 23.57 235,740 -0.81(-3.31%)
Jan 30, 2003 24.12 24.57 23.53 24.38 313,987 +0.27(+1.11%)
Jan 29, 2003 25.19 26.06 23.91 24.11 460,437 -1.17(-4.63%)
Jan 28, 2003 25.59 25.71 24.82 25.28 557,214 -1.19(-4.51%)
Jan 27, 2003 26.56 27.52 25.47 26.48 707,840 +0.44(+1.70%)
Jan 24, 2003 26.11 26.60 25.88 26.03 286,734 +0.24(+0.94%)
Jan 23, 2003 24.99 26.19 24.60 25.79 503,491 +1.61(+6.67%)
Jan 22, 2003 24.26 24.74 23.99 24.18 246,038 +0.59(+2.49%)
Jan 21, 2003 22.93 24.02 22.65 23.59 245,293 +0.13(+0.55%)
Jan 17, 2003 24.99 25.39 23.29 23.46 423,835 -0.88(-3.61%)
Jan 16, 2003 23.00 24.58 22.82 24.34 407,085 +1.34(+5.82%)
Jan 15, 2003 22.61 23.86 22.20 23.00 409,319 +0.02(+0.10%)
Jan 14, 2003 24.31 24.57 22.89 22.98 320,978 -1.48(-6.06%)
Jan 13, 2003 24.99 25.19 23.98 24.46 334,874 -1.09(-4.26%)
Jan 10, 2003 26.40 26.99 25.11 25.55 492,696 -0.68(-2.58%)
Jan 09, 2003 26.65 26.93 25.87 26.23 386,613 -0.64(-2.37%)
Jan 08, 2003 25.71 27.16 25.63 26.86 558,579 +1.26(+4.91%)
Jan 07, 2003 26.02 26.18 25.46 25.61 429,915 -0.84(-3.17%)
Jan 06, 2003 26.61 27.36 25.91 26.44 598,655 +0.25(+0.95%)
Jan 03, 2003 23.98 26.39 23.94 26.19 565,776 +2.10(+8.70%)
Jan 02, 2003 23.94 24.13 22.65 24.10 177,425 +0.44(+1.84%)
Dec 31, 2002 22.61 24.18 22.85 23.66 286,238 +0.47(+2.02%)
Dec 30, 2002 24.58 25.63 22.73 23.20 871,741 -1.43(-5.79%)
Dec 27, 2002 22.89 25.23 21.04 24.62 896,308 +2.48(+11.18%)
Dec 26, 2002 20.27 22.15 20.27 22.15 294,178 +1.76(+8.66%)
Dec 24, 2002 20.30 20.49 19.95 20.38 27,668 +0.23(+1.16%)
Dec 23, 2002 19.69 20.30 18.98 20.15 75,436 +0.36(+1.83%)
Dec 20, 2002 19.69 19.91 18.98 19.79 117,001 -0.08(-0.41%)
Dec 19, 2002 19.02 19.93 18.88 19.87 365,893 +1.09(+5.79%)
Dec 18, 2002 18.17 19.27 18.00 18.78 135,612 +0.72(+4.01%)
Dec 17, 2002 18.26 18.54 18.05 18.05 124,197 -0.01(-0.04%)
Dec 16, 2002 18.45 18.54 17.86 18.06 161,171 -0.27(-1.49%)
Dec 13, 2002 18.89 19.04 18.13 18.34 166,755 -0.25(-1.35%)
Dec 12, 2002 16.60 18.70 16.52 18.59 407,954 +2.09(+12.65%)
Dec 11, 2002 16.04 16.60 15.97 16.50 92,186 +0.13(+0.79%)
Dec 10, 2002 16.68 16.83 15.37 16.37 476,194 -0.31(-1.88%)
Dec 09, 2002 15.92 16.68 15.73 16.68 229,660 +0.99(+6.31%)
Dec 06, 2002 14.70 16.03 14.70 15.69 437,235 +1.19(+8.23%)
Dec 05, 2002 14.20 14.51 14.10 14.50 91,566 +0.48(+3.39%)
Dec 04, 2002 14.10 14.10 13.98 14.02 18,735 +0.01(+0.06%)
Dec 03, 2002 13.81 14.02 13.81 14.02 8,933 +2.68(+23.60%)
May 28, 2002 11.34 11.34 11.34 11.34 0 +0.00(+0.00%)
May 27, 2002 11.34 11.34 11.34 11.34 0 +0.00(+0.00%)
May 24, 2002 11.34 11.34 11.34 11.34 0 +0.00(+0.00%)
May 23, 2002 11.34 11.34 11.34 11.34 0 +0.00(+0.00%)
May 22, 2002 11.34 11.34 11.34 11.34 0 +0.00(+0.00%)
May 21, 2002 11.34 11.34 11.34 11.34 0 +0.00(+0.00%)
May 20, 2002 11.34 11.34 11.34 11.34 0 +0.00(+0.00%)
May 17, 2002 11.34 11.34 11.34 11.34 0 +0.00(+0.00%)
May 16, 2002 11.34 11.34 11.34 11.34 0 +0.00(+0.00%)
May 15, 2002 11.34 11.34 11.34 11.34 0 +0.00(+0.00%)
May 14, 2002 11.34 11.34 11.34 11.34 0 +0.00(+0.00%)
May 13, 2002 11.34 11.34 11.34 11.34 0 +0.00(+0.00%)
May 10, 2002 11.34 11.34 11.34 11.34 0 +0.00(+0.00%)
May 09, 2002 11.34 11.34 11.34 11.34 0 +0.00(+0.00%)
May 08, 2002 10.92 11.51 10.86 11.34 5,054,017 +0.21(+1.89%)
May 07, 2002 11.01 11.54 10.97 11.13 5,962,237 +0.34(+3.13%)
May 06, 2002 10.37 10.86 10.20 10.79 5,353,283 +0.52(+5.10%)
May 03, 2002 9.994 10.31 9.913 10.27 6,118,694 +0.60(+6.26%)
May 02, 2002 9.785 9.930 9.647 9.664 3,678,164 -0.33(-3.31%)
May 01, 2002 9.672 10.32 9.672 9.994 4,646,684 +0.24(+2.48%)
Apr 30, 2002 9.736 9.873 9.599 9.752 8,232,413 -0.62(-5.98%)
Apr 29, 2002 10.41 10.68 10.27 10.37 4,388,362 -0.43(-3.95%)
Apr 26, 2002 10.10 10.80 9.889 10.80 5,334,300 +0.85(+8.50%)
Apr 25, 2002 10.41 10.47 9.873 9.954 3,973,584 +0.12(+1.23%)
Apr 24, 2002 9.631 9.930 9.535 9.833 2,244,120 +0.30(+3.13%)
Apr 23, 2002 9.164 9.583 9.164 9.535 1,799,068 +0.06(+0.60%)
Apr 22, 2002 9.236 9.623 9.196 9.478 3,146,136 +0.49(+5.47%)
Apr 19, 2002 8.688 9.027 8.664 8.987 2,307,398 +0.31(+3.53%)
Apr 18, 2002 8.962 9.099 8.624 8.680 4,106,715 -0.11(-1.28%)
Apr 17, 2002 8.592 8.833 8.543 8.793 2,729,621 +0.48(+5.72%)
Apr 16, 2002 8.310 8.414 8.197 8.318 1,472,878 -0.10(-1.24%)
Apr 15, 2002 8.503 8.616 8.382 8.422 1,378,830 -0.03(-0.38%)
Apr 12, 2002 8.447 8.479 8.277 8.455 1,835,670 -0.17(-1.96%)
Apr 11, 2002 8.366 8.817 8.358 8.624 3,779,160 +0.09(+1.05%)
Apr 10, 2002 7.923 8.656 7.858 8.534 4,020,484 +0.91(+11.93%)
Apr 09, 2002 7.778 7.842 7.576 7.625 1,521,887 -0.19(-2.47%)
Apr 08, 2002 7.923 8.084 7.778 7.818 1,873,016 -0.02(-0.21%)
Apr 05, 2002 7.931 7.995 7.737 7.834 1,902,173 -0.27(-3.38%)
Apr 04, 2002 8.036 8.213 7.729 8.108 2,065,082 +0.05(+0.60%)
Apr 03, 2002 7.947 8.197 7.931 8.060 3,697,023 -0.38(-4.49%)
Apr 02, 2002 8.664 8.922 8.414 8.439 3,676,179 -0.05(-0.57%)
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.