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 20.57 20.57 19.48 19.48 440,725 -0.46(-2.30%)
Aug 28, 2003 19.44 20.09 19.11 19.94 518,618 +0.54(+2.78%)
Aug 27, 2003 18.80 19.41 18.40 19.40 557,937 +1.58(+8.84%)
Aug 26, 2003 17.91 18.33 17.49 17.83 391,825 -0.28(-1.55%)
Aug 25, 2003 19.05 19.05 17.93 18.11 227,330 -0.70(-3.72%)
Aug 22, 2003 17.73 19.21 17.72 18.81 598,625 +0.72(+4.00%)
Aug 21, 2003 18.39 18.39 17.77 18.08 299,623 -0.31(-1.70%)
Aug 20, 2003 17.68 18.48 17.56 18.40 532,180 +1.20(+6.96%)
Aug 19, 2003 16.39 17.60 16.34 17.20 364,077 +0.57(+3.43%)
Aug 18, 2003 16.89 17.02 16.49 16.63 300,868 -0.29(-1.71%)
Aug 15, 2003 17.34 17.34 16.89 16.92 274,240 -0.36(-2.09%)
Aug 14, 2003 17.58 17.63 17.04 17.28 421,190 +0.16(+0.94%)
Aug 13, 2003 16.08 17.21 16.03 17.12 667,683 +0.39(+2.35%)
Aug 12, 2003 17.20 17.84 16.72 16.73 366,815 -0.35(-2.07%)
Aug 11, 2003 16.27 17.26 15.62 17.08 1,657,885 +0.84(+5.20%)
Aug 08, 2003 18.62 18.62 16.08 16.23 1,329,891 -2.20(-11.94%)
Aug 07, 2003 18.28 18.73 17.92 18.44 541,015 +0.44(+2.46%)
Aug 06, 2003 16.88 18.28 16.76 17.99 798,457 +1.31(+7.85%)
Aug 05, 2003 16.48 17.20 16.04 16.68 262,668 +0.05(+0.29%)
Aug 04, 2003 15.51 16.64 15.51 16.64 195,352 +0.96(+6.15%)
Aug 01, 2003 15.43 16.44 15.43 15.67 404,890 -0.15(-0.96%)
Jul 31, 2003 15.67 15.96 15.43 15.82 157,899 +0.06(+0.36%)
Jul 30, 2003 15.55 15.96 15.41 15.77 249,230 +0.10(+0.62%)
Jul 29, 2003 15.54 15.95 15.11 15.67 343,795 +0.00(+0.01%)
Jul 28, 2003 16.07 16.39 15.34 15.67 435,997 +0.08(+0.51%)
Jul 25, 2003 15.66 15.79 15.44 15.59 406,756 +0.40(+2.65%)
Jul 24, 2003 15.08 15.43 14.87 15.19 431,144 +0.07(+0.46%)
Jul 23, 2003 14.59 15.17 14.31 15.12 589,044 +1.10(+7.82%)
Jul 22, 2003 14.06 14.38 13.66 14.02 189,877 +0.08(+0.58%)
Jul 21, 2003 13.06 14.06 12.98 13.94 436,868 +1.11(+8.64%)
Jul 18, 2003 12.72 13.05 12.66 12.83 84,984 -0.22(-1.72%)
Jul 17, 2003 12.46 13.35 12.34 13.06 318,910 +0.59(+4.77%)
Jul 16, 2003 12.54 12.69 12.13 12.46 423,181 -0.22(-1.77%)
Jul 15, 2003 13.66 13.82 12.54 12.69 765,484 -0.97(-7.12%)
Jul 14, 2003 13.68 13.98 13.65 13.66 107,879 -0.05(-0.35%)
Jul 11, 2003 13.73 13.71 13.57 13.71 97,751 -0.02(-0.12%)
Jul 10, 2003 13.02 13.96 12.95 13.73 168,102 +0.15(+1.12%)
Jul 09, 2003 13.44 13.73 13.35 13.57 110,492 +0.11(+0.84%)
Jul 08, 2003 13.90 14.02 13.40 13.46 253,709 -0.39(-2.84%)
Jul 07, 2003 13.86 14.30 13.54 13.86 432,015 -0.52(-3.63%)
Jul 03, 2003 14.74 14.74 14.31 14.38 134,507 -0.17(-1.16%)
Jul 02, 2003 14.31 14.75 14.29 14.55 460,624 +0.16(+1.12%)
Jul 01, 2003 13.97 14.45 13.86 14.39 287,181 +0.72(+5.29%)
Jun 30, 2003 13.96 13.96 13.45 13.66 208,044 +0.00(+0.00%)
Jun 27, 2003 13.66 13.74 13.25 13.66 189,838 +0.23(+1.68%)
Jun 26, 2003 13.60 13.65 13.26 13.44 208,915 -0.33(-2.39%)
Jun 25, 2003 13.50 13.95 13.50 13.77 233,925 +0.21(+1.54%)
Jun 24, 2003 14.43 14.55 13.10 13.56 478,676 -0.91(-6.28%)
Jun 23, 2003 14.75 14.95 14.06 14.47 235,294 -0.24(-1.63%)
Jun 20, 2003 14.51 14.93 14.06 14.71 363,206 -0.04(-0.27%)
Jun 19, 2003 14.63 15.17 14.39 14.75 477,929 +0.19(+1.33%)
Jun 18, 2003 14.43 14.79 14.27 14.55 828,942 +0.01(+0.05%)
Jun 17, 2003 14.10 14.55 13.94 14.55 394,687 +0.44(+3.13%)
Jun 16, 2003 14.63 14.67 13.94 14.10 468,224 -0.14(-1.01%)
Jun 13, 2003 13.44 14.27 13.18 14.25 844,371 +0.84(+6.29%)
Jun 12, 2003 12.95 13.42 12.84 13.41 193,361 +0.29(+2.21%)
Jun 11, 2003 13.06 13.38 12.97 13.12 240,769 +0.15(+1.18%)
Jun 10, 2003 13.06 13.38 12.55 12.96 602,856 -0.74(-5.40%)
Jun 09, 2003 13.92 13.98 13.57 13.70 286,932 +0.19(+1.43%)
Jun 06, 2003 14.14 14.39 13.27 13.51 760,507 -0.90(-6.25%)
Jun 05, 2003 14.68 15.15 14.39 14.41 518,493 +0.05(+0.34%)
Jun 04, 2003 14.59 14.80 14.27 14.36 185,398 -0.18(-1.27%)
Jun 03, 2003 15.03 15.03 14.27 14.55 213,394 -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.