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 20.60 20.60 19.51 19.51 439,999 -0.46(-2.30%)
Aug 28, 2003 19.47 20.12 19.14 19.97 517,763 +0.54(+2.78%)
Aug 27, 2003 18.83 19.44 18.43 19.43 557,018 +1.58(+8.84%)
Aug 26, 2003 17.94 18.36 17.52 17.85 391,179 -0.28(-1.55%)
Aug 25, 2003 19.08 19.08 17.96 18.14 226,956 -0.70(-3.72%)
Aug 22, 2003 17.76 19.24 17.75 18.84 597,639 +0.72(+4.00%)
Aug 21, 2003 18.42 18.42 17.80 18.11 299,130 -0.31(-1.70%)
Aug 20, 2003 17.71 18.52 17.59 18.43 531,304 +1.20(+6.96%)
Aug 19, 2003 16.42 17.63 16.36 17.23 363,478 +0.57(+3.43%)
Aug 18, 2003 16.91 17.05 16.52 16.66 300,372 -0.29(-1.71%)
Aug 15, 2003 17.36 17.36 16.92 16.95 273,788 -0.36(-2.09%)
Aug 14, 2003 17.61 17.66 17.07 17.31 420,496 +0.16(+0.94%)
Aug 13, 2003 16.11 17.24 16.06 17.15 666,583 +0.39(+2.35%)
Aug 12, 2003 17.23 17.87 16.74 16.75 366,211 -0.35(-2.07%)
Aug 11, 2003 16.30 17.29 15.64 17.11 1,655,154 +0.85(+5.20%)
Aug 08, 2003 18.65 18.65 16.11 16.26 1,327,701 -2.21(-11.94%)
Aug 07, 2003 18.31 18.76 17.95 18.47 540,124 +0.44(+2.46%)
Aug 06, 2003 16.91 18.31 16.78 18.02 797,142 +1.31(+7.85%)
Aug 05, 2003 16.50 17.23 16.07 16.71 262,235 +0.05(+0.29%)
Aug 04, 2003 15.54 16.66 15.54 16.66 195,030 +0.97(+6.15%)
Aug 01, 2003 15.46 16.46 15.46 15.70 404,223 -0.15(-0.97%)
Jul 31, 2003 15.70 15.99 15.46 15.85 157,639 +0.06(+0.36%)
Jul 30, 2003 15.58 15.99 15.43 15.79 248,819 +0.10(+0.62%)
Jul 29, 2003 15.56 15.98 15.13 15.70 343,229 +0.00(+0.01%)
Jul 28, 2003 16.10 16.42 15.37 15.70 435,279 +0.08(+0.51%)
Jul 25, 2003 15.69 15.82 15.46 15.62 406,086 +0.40(+2.65%)
Jul 24, 2003 15.10 15.46 14.89 15.21 430,434 +0.07(+0.46%)
Jul 23, 2003 14.61 15.19 14.34 15.15 588,074 +1.10(+7.82%)
Jul 22, 2003 14.08 14.40 13.69 14.05 189,565 +0.08(+0.58%)
Jul 21, 2003 13.08 14.09 13.00 13.97 436,148 +1.11(+8.64%)
Jul 18, 2003 12.74 13.07 12.68 12.86 84,844 -0.23(-1.72%)
Jul 17, 2003 12.48 13.37 12.36 13.08 318,384 +0.60(+4.77%)
Jul 16, 2003 12.56 12.71 12.15 12.49 422,484 -0.23(-1.77%)
Jul 15, 2003 13.69 13.84 12.56 12.71 764,223 -0.97(-7.12%)
Jul 14, 2003 13.70 14.01 13.67 13.69 107,701 -0.05(-0.35%)
Jul 11, 2003 13.75 13.73 13.59 13.73 97,590 -0.02(-0.12%)
Jul 10, 2003 13.04 13.98 12.97 13.75 167,826 +0.15(+1.12%)
Jul 09, 2003 13.46 13.76 13.37 13.60 110,310 +0.11(+0.84%)
Jul 08, 2003 13.93 14.05 13.42 13.48 253,291 -0.39(-2.84%)
Jul 07, 2003 13.89 14.32 13.57 13.88 431,304 -0.52(-3.63%)
Jul 03, 2003 14.76 14.76 14.34 14.40 134,285 -0.17(-1.16%)
Jul 02, 2003 14.33 14.77 14.31 14.57 459,865 +0.16(+1.12%)
Jul 01, 2003 13.99 14.47 13.88 14.41 286,707 +0.72(+5.29%)
Jun 30, 2003 13.98 13.98 13.47 13.69 207,701 +0.00(+0.00%)
Jun 27, 2003 13.69 13.77 13.27 13.69 189,525 +0.23(+1.67%)
Jun 26, 2003 13.62 13.68 13.28 13.46 208,571 -0.33(-2.39%)
Jun 25, 2003 13.52 13.97 13.52 13.79 233,540 +0.21(+1.54%)
Jun 24, 2003 14.45 14.57 13.12 13.58 477,888 -0.91(-6.28%)
Jun 23, 2003 14.77 14.97 14.09 14.49 234,906 -0.24(-1.63%)
Jun 20, 2003 14.53 14.96 14.09 14.73 362,608 -0.04(-0.27%)
Jun 19, 2003 14.65 15.19 14.42 14.77 477,142 +0.19(+1.33%)
Jun 18, 2003 14.45 14.81 14.29 14.58 827,577 +0.01(+0.06%)
Jun 17, 2003 14.13 14.57 13.97 14.57 394,037 +0.44(+3.13%)
Jun 16, 2003 14.65 14.69 13.97 14.13 467,453 -0.14(-1.02%)
Jun 13, 2003 13.46 14.29 13.20 14.27 842,981 +0.85(+6.30%)
Jun 12, 2003 12.97 13.44 12.86 13.43 193,043 +0.29(+2.21%)
Jun 11, 2003 13.08 13.40 12.99 13.14 240,372 +0.15(+1.18%)
Jun 10, 2003 13.08 13.40 12.57 12.98 601,863 -0.74(-5.40%)
Jun 09, 2003 13.94 14.01 13.60 13.73 286,459 +0.19(+1.43%)
Jun 06, 2003 14.17 14.41 13.29 13.53 759,254 -0.90(-6.25%)
Jun 05, 2003 14.70 15.17 14.41 14.43 517,639 +0.05(+0.34%)
Jun 04, 2003 14.61 14.83 14.29 14.39 185,093 -0.19(-1.27%)
Jun 03, 2003 15.05 15.05 14.29 14.57 213,043 -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.