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 (%)
Nov 28, 2003 27.20 27.69 27.10 27.30 177,009 +0.24(+0.89%)
Nov 26, 2003 26.55 27.40 26.35 27.06 486,440 +0.91(+3.48%)
Nov 25, 2003 26.25 26.85 26.02 26.15 202,636 -0.12(-0.46%)
Nov 24, 2003 26.94 26.94 25.66 26.27 557,723 -1.09(-3.98%)
Nov 21, 2003 27.50 27.50 26.55 27.36 240,126 +0.57(+2.13%)
Nov 20, 2003 27.48 27.75 26.32 26.79 470,076 -0.25(-0.93%)
Nov 19, 2003 27.44 27.44 26.15 27.04 937,295 -0.93(-3.32%)
Nov 18, 2003 25.26 28.08 24.92 27.97 925,153 +2.77(+10.99%)
Nov 17, 2003 25.60 25.99 24.56 25.20 487,906 -0.33(-1.29%)
Nov 14, 2003 26.05 26.38 25.45 25.53 418,380 -0.31(-1.20%)
Nov 13, 2003 25.60 26.80 25.60 25.84 828,022 +0.54(+2.13%)
Nov 12, 2003 23.95 25.30 23.86 25.30 739,728 +1.57(+6.62%)
Nov 11, 2003 23.58 24.00 23.35 23.73 467,801 +0.35(+1.50%)
Nov 10, 2003 22.77 23.69 22.68 23.38 435,532 +0.56(+2.45%)
Nov 07, 2003 21.80 23.05 21.80 22.82 298,376 +0.50(+2.24%)
Nov 06, 2003 22.12 22.35 21.85 22.32 278,159 +0.10(+0.45%)
Nov 05, 2003 22.45 22.82 21.95 22.22 169,199 -0.09(-0.40%)
Nov 04, 2003 22.36 22.70 21.73 22.31 248,690 +0.83(+3.86%)
Nov 03, 2003 22.01 22.21 20.90 21.48 473,900 -0.55(-2.50%)
Oct 31, 2003 22.55 22.78 22.00 22.03 666,521 -0.42(-1.87%)
Oct 30, 2003 22.75 23.24 22.40 22.45 462,341 -0.30(-1.31%)
Oct 29, 2003 23.00 23.12 22.57 22.75 790,974 +0.10(+0.44%)
Oct 28, 2003 23.70 23.70 22.52 22.65 566,641 -1.33(-5.55%)
Oct 27, 2003 23.59 24.43 23.30 23.98 407,800 +0.28(+1.18%)
Oct 24, 2003 22.65 24.35 22.51 23.70 895,600 +1.25(+5.57%)
Oct 23, 2003 23.28 23.28 22.30 22.45 366,800 -0.76(-3.27%)
Oct 22, 2003 23.42 23.53 23.01 23.21 397,100 +0.51(+2.25%)
Oct 21, 2003 22.04 22.71 21.66 22.70 463,704 +0.82(+3.75%)
Oct 20, 2003 22.55 22.93 21.66 21.88 362,121 -0.92(-4.04%)
Oct 17, 2003 23.79 23.85 22.73 22.80 319,776 -1.05(-4.40%)
Oct 16, 2003 22.84 24.08 22.86 23.85 524,084 +1.01(+4.42%)
Oct 15, 2003 22.65 23.65 22.37 22.84 439,815 -0.05(-0.22%)
Oct 14, 2003 22.70 22.90 22.35 22.89 301,880 +0.27(+1.19%)
Oct 13, 2003 22.45 22.69 22.09 22.62 414,011 +0.10(+0.44%)
Oct 10, 2003 23.15 23.16 22.46 22.52 192,579 +0.11(+0.49%)
Oct 09, 2003 22.44 22.77 22.23 22.41 363,493 -0.24(-1.06%)
Oct 08, 2003 22.10 22.84 22.10 22.65 315,110 +0.38(+1.71%)
Oct 07, 2003 22.69 22.86 22.10 22.27 323,632 +0.07(+0.32%)
Oct 06, 2003 21.80 22.55 21.80 22.20 305,976 +0.12(+0.54%)
Oct 03, 2003 23.25 23.70 21.51 22.08 638,313 -1.27(-5.44%)
Oct 02, 2003 22.60 23.50 22.50 23.35 439,202 +0.50(+2.19%)
Oct 01, 2003 23.24 23.24 22.21 22.85 329,190 -0.15(-0.65%)
Sep 30, 2003 23.48 23.70 22.42 23.00 540,262 +0.20(+0.88%)
Sep 29, 2003 21.93 23.39 21.90 22.80 429,976 +0.34(+1.51%)
Sep 26, 2003 23.50 23.74 22.00 22.46 693,520 -1.34(-5.63%)
Sep 25, 2003 25.48 25.50 23.50 23.80 871,689 -1.20(-4.80%)
Sep 24, 2003 26.00 26.00 24.93 25.00 1,103,485 -0.50(-1.96%)
Sep 23, 2003 26.59 26.69 24.93 25.50 1,019,419 -0.86(-3.26%)
Sep 22, 2003 27.00 27.27 26.12 26.36 688,703 +0.54(+2.09%)
Sep 19, 2003 26.07 27.26 25.65 25.82 897,148 +0.03(+0.12%)
Sep 18, 2003 25.80 26.00 25.28 25.79 529,226 +0.68(+2.71%)
Sep 17, 2003 24.77 25.39 24.25 25.11 453,260 +0.67(+2.74%)
Sep 16, 2003 24.59 24.70 24.00 24.44 283,650 +0.32(+1.33%)
Sep 15, 2003 24.22 24.22 23.30 24.12 226,800 +0.19(+0.79%)
Sep 12, 2003 24.45 24.80 23.76 23.93 352,100 -0.26(-1.07%)
Sep 11, 2003 24.65 24.72 23.12 24.19 462,700 -0.12(-0.49%)
Sep 10, 2003 25.30 25.30 24.30 24.31 259,400 -0.72(-2.88%)
Sep 09, 2003 24.81 25.39 24.34 25.03 528,200 +1.01(+4.20%)
Sep 08, 2003 24.39 24.49 23.66 24.02 152,900 -0.15(-0.62%)
Sep 05, 2003 24.65 24.95 23.80 24.17 407,000 +0.22(+0.92%)
Sep 04, 2003 23.14 24.72 22.81 23.95 491,900 +0.70(+3.01%)
Sep 03, 2003 23.21 23.70 22.75 23.25 382,700 -0.27(-1.15%)
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.