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 (%)
Aug 29, 2003 20.62 20.62 19.54 19.54 439,469 -0.46(-2.30%)
Aug 28, 2003 19.50 20.15 19.17 20.00 517,139 +0.54(+2.78%)
Aug 27, 2003 18.85 19.46 18.45 19.46 556,346 +1.58(+8.84%)
Aug 26, 2003 17.97 18.38 17.54 17.88 390,708 -0.28(-1.55%)
Aug 25, 2003 19.10 19.10 17.98 18.16 226,682 -0.70(-3.72%)
Aug 22, 2003 17.78 19.26 17.77 18.86 596,918 +0.73(+4.00%)
Aug 21, 2003 18.44 18.44 17.82 18.13 298,769 -0.31(-1.70%)
Aug 20, 2003 17.73 18.54 17.61 18.45 530,663 +1.20(+6.96%)
Aug 19, 2003 16.44 17.65 16.38 17.25 363,039 +0.57(+3.43%)
Aug 18, 2003 16.93 17.07 16.54 16.68 300,010 -0.29(-1.71%)
Aug 15, 2003 17.38 17.38 16.94 16.97 273,458 -0.36(-2.09%)
Aug 14, 2003 17.63 17.68 17.09 17.33 419,989 +0.16(+0.94%)
Aug 13, 2003 16.13 17.26 16.08 17.17 665,779 +0.39(+2.35%)
Aug 12, 2003 17.25 17.89 16.76 16.77 365,769 -0.35(-2.07%)
Aug 11, 2003 16.32 17.31 15.66 17.13 1,653,157 +0.85(+5.20%)
Aug 08, 2003 18.67 18.67 16.13 16.28 1,326,099 -2.21(-11.94%)
Aug 07, 2003 18.34 18.78 17.97 18.49 539,472 +0.44(+2.46%)
Aug 06, 2003 16.93 18.33 16.80 18.05 796,180 +1.31(+7.85%)
Aug 05, 2003 16.52 17.25 16.09 16.73 261,919 +0.05(+0.29%)
Aug 04, 2003 15.56 16.68 15.56 16.68 194,795 +0.97(+6.15%)
Aug 01, 2003 15.47 16.48 15.47 15.72 403,735 -0.15(-0.96%)
Jul 31, 2003 15.72 16.01 15.47 15.87 157,449 +0.06(+0.36%)
Jul 30, 2003 15.60 16.01 15.45 15.81 248,519 +0.10(+0.62%)
Jul 29, 2003 15.58 16.00 15.15 15.72 342,815 +0.00(+0.01%)
Jul 28, 2003 16.12 16.44 15.39 15.72 434,754 +0.08(+0.51%)
Jul 25, 2003 15.71 15.84 15.48 15.64 405,596 +0.40(+2.65%)
Jul 24, 2003 15.12 15.47 14.91 15.23 429,915 +0.07(+0.46%)
Jul 23, 2003 14.63 15.21 14.35 15.16 587,364 +1.10(+7.82%)
Jul 22, 2003 14.10 14.42 13.70 14.06 189,336 +0.08(+0.58%)
Jul 21, 2003 13.10 14.10 13.02 13.98 435,622 +1.11(+8.64%)
Jul 18, 2003 12.76 13.09 12.69 12.87 84,742 -0.23(-1.72%)
Jul 17, 2003 12.49 13.39 12.38 13.10 318,000 +0.60(+4.77%)
Jul 16, 2003 12.57 12.73 12.16 12.50 421,974 -0.23(-1.77%)
Jul 15, 2003 13.70 13.85 12.57 12.73 763,301 -0.98(-7.12%)
Jul 14, 2003 13.72 14.02 13.69 13.70 107,571 -0.05(-0.35%)
Jul 11, 2003 13.77 13.75 13.60 13.75 97,472 -0.02(-0.12%)
Jul 10, 2003 13.06 14.00 12.98 13.77 167,623 +0.15(+1.12%)
Jul 09, 2003 13.48 13.77 13.39 13.61 110,177 +0.11(+0.84%)
Jul 08, 2003 13.94 14.06 13.44 13.50 252,986 -0.39(-2.84%)
Jul 07, 2003 13.90 14.34 13.58 13.89 430,783 -0.52(-3.63%)
Jul 03, 2003 14.78 14.78 14.35 14.42 134,123 -0.17(-1.16%)
Jul 02, 2003 14.35 14.79 14.33 14.59 459,310 +0.16(+1.12%)
Jul 01, 2003 14.01 14.49 13.89 14.43 286,362 +0.73(+5.29%)
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%)
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.