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 16.91 18.06 16.70 17.71 1,086,210 -1.22(-6.46%)
Jan 29, 2004 19.15 19.28 18.52 18.93 461,738 -0.47(-2.41%)
Jan 28, 2004 20.10 20.11 19.09 19.40 311,676 -0.03(-0.17%)
Jan 27, 2004 19.12 19.67 19.00 19.43 492,049 +0.47(+2.46%)
Jan 26, 2004 19.29 19.43 18.93 18.97 378,881 -0.11(-0.59%)
Jan 23, 2004 19.43 19.64 18.93 19.08 287,701 -0.30(-1.54%)
Jan 22, 2004 19.86 19.92 19.32 19.38 251,055 -0.10(-0.50%)
Jan 21, 2004 19.84 19.92 19.32 19.47 301,490 -0.24(-1.22%)
Jan 20, 2004 19.44 19.78 19.43 19.71 457,763 +0.66(+3.46%)
Jan 16, 2004 19.93 20.09 19.00 19.05 645,217 -0.50(-2.55%)
Jan 15, 2004 20.73 20.73 19.12 19.55 1,476,387 -1.47(-7.01%)
Jan 14, 2004 22.38 22.48 20.95 21.03 732,643 -1.88(-8.22%)
Jan 13, 2004 22.67 23.11 22.23 22.91 345,319 +0.31(+1.35%)
Jan 12, 2004 22.56 23.12 22.33 22.60 221,464 -0.02(-0.07%)
Jan 09, 2004 22.27 22.73 22.18 22.62 309,182 +0.59(+2.67%)
Jan 08, 2004 22.06 22.52 21.90 22.03 260,957 -0.02(-0.11%)
Jan 07, 2004 22.34 22.34 21.87 22.06 277,576 -0.17(-0.76%)
Jan 06, 2004 23.06 23.06 22.22 22.23 546,211 -0.35(-1.57%)
Jan 05, 2004 22.94 23.10 22.57 22.58 382,732 +0.24(+1.08%)
Jan 02, 2004 22.78 22.78 22.07 22.34 105,093 +0.32(+1.46%)
Dec 31, 2003 22.34 22.60 21.88 22.02 193,043 -0.39(-1.72%)
Dec 30, 2003 22.74 23.18 22.39 22.40 253,132 -0.31(-1.38%)
Dec 29, 2003 22.12 22.72 21.90 22.72 343,737 +1.04(+4.79%)
Dec 26, 2003 21.18 21.86 21.18 21.68 106,289 +0.51(+2.40%)
Dec 24, 2003 21.10 21.71 21.04 21.17 183,714 +0.11(+0.54%)
Dec 23, 2003 20.38 21.06 19.55 21.06 414,381 +0.65(+3.20%)
Dec 22, 2003 20.52 21.32 20.33 20.41 307,803 -0.32(-1.55%)
Dec 19, 2003 20.70 20.75 20.49 20.73 370,741 +0.19(+0.90%)
Dec 18, 2003 20.69 20.91 20.37 20.54 357,201 -0.23(-1.09%)
Dec 17, 2003 20.29 20.89 20.21 20.77 350,274 +0.23(+1.14%)
Dec 16, 2003 21.22 21.53 20.19 20.54 613,810 -0.83(-3.88%)
Dec 15, 2003 21.28 22.13 20.53 21.36 450,430 -0.46(-2.10%)
Dec 12, 2003 21.69 22.58 21.63 21.82 466,181 +0.22(+1.01%)
Dec 11, 2003 20.93 21.78 20.29 21.61 516,283 +0.48(+2.29%)
Dec 10, 2003 22.04 22.47 21.05 21.12 670,779 -0.85(-3.88%)
Dec 09, 2003 23.24 23.24 21.91 21.98 526,448 -0.93(-4.08%)
Dec 08, 2003 23.20 23.50 22.62 22.91 651,138 -0.04(-0.18%)
Dec 05, 2003 21.91 22.93 21.65 22.95 380,644 +1.04(+4.74%)
Dec 04, 2003 22.24 22.34 21.65 21.91 568,947 -0.21(-0.95%)
Dec 03, 2003 22.68 22.68 22.10 22.12 568,248 -0.46(-2.03%)
Dec 02, 2003 22.13 23.06 21.98 22.58 745,337 +0.20(+0.90%)
Dec 01, 2003 22.30 22.53 21.53 22.38 564,076 +0.40(+1.83%)
Nov 28, 2003 21.90 22.29 21.82 21.98 219,886 +0.19(+0.89%)
Nov 26, 2003 21.37 22.06 21.21 21.78 604,273 +0.73(+3.48%)
Nov 25, 2003 21.13 21.61 20.95 21.05 251,721 -0.10(-0.46%)
Nov 24, 2003 21.69 21.69 20.66 21.15 692,823 -0.88(-3.98%)
Nov 21, 2003 22.14 22.14 21.37 22.02 298,293 +0.46(+2.13%)
Nov 20, 2003 22.12 22.34 21.19 21.57 583,945 -0.20(-0.93%)
Nov 19, 2003 22.09 22.09 21.05 21.77 1,164,341 -0.75(-3.33%)
Nov 18, 2003 20.33 22.60 20.06 22.52 1,149,258 +2.23(+10.99%)
Nov 17, 2003 20.61 20.92 19.77 20.29 606,094 -0.27(-1.29%)
Nov 14, 2003 20.97 21.24 20.49 20.55 519,726 -0.25(-1.20%)
Nov 13, 2003 20.61 21.57 20.61 20.80 1,028,598 +0.43(+2.13%)
Nov 12, 2003 19.28 20.37 19.21 20.37 918,916 +1.26(+6.62%)
Nov 11, 2003 18.98 19.32 18.80 19.10 581,119 +0.28(+1.50%)
Nov 10, 2003 18.33 19.07 18.26 18.82 541,033 +0.45(+2.45%)
Nov 07, 2003 17.55 18.56 17.55 18.37 370,653 +0.40(+2.24%)
Nov 06, 2003 17.81 17.99 17.59 17.97 345,539 +0.08(+0.45%)
Nov 05, 2003 18.07 18.37 17.67 17.89 210,185 -0.07(-0.40%)
Nov 04, 2003 18.00 18.27 17.49 17.96 308,931 +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.