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 (%)
May 28, 2004 15.03 15.03 14.41 14.62 181,665 -0.41(-2.73%)
May 27, 2004 15.03 15.20 14.77 15.03 275,111 +0.33(+2.24%)
May 26, 2004 14.71 15.23 14.51 14.70 292,033 +0.02(+0.16%)
May 25, 2004 14.51 14.87 14.34 14.68 204,062 +0.35(+2.41%)
May 24, 2004 14.33 14.46 13.83 14.33 229,321 +0.18(+1.31%)
May 21, 2004 14.41 14.42 13.77 14.14 249,728 +0.28(+2.03%)
May 20, 2004 13.82 13.92 13.66 13.86 291,660 +0.13(+0.94%)
May 19, 2004 13.54 13.95 13.44 13.73 378,013 +0.43(+3.26%)
May 18, 2004 13.21 13.30 12.46 13.30 126,917 +0.21(+1.60%)
May 17, 2004 13.20 13.53 12.91 13.09 296,886 +0.15(+1.18%)
May 14, 2004 12.98 12.98 12.70 12.94 238,280 +0.30(+2.35%)
May 13, 2004 12.87 13.18 12.61 12.64 262,046 -0.42(-3.20%)
May 12, 2004 13.53 13.53 12.91 13.06 276,231 -0.09(-0.67%)
May 11, 2004 12.82 13.16 12.71 13.15 212,648 +0.08(+0.62%)
May 10, 2004 12.29 13.13 12.10 13.07 571,375 +0.40(+3.17%)
May 07, 2004 13.14 13.32 12.06 12.67 493,234 -0.68(-5.06%)
May 06, 2004 13.73 13.73 13.30 13.34 271,254 -0.23(-1.72%)
May 05, 2004 13.82 13.86 13.46 13.57 157,775 -0.10(-0.76%)
May 04, 2004 13.42 13.76 13.22 13.68 284,070 +0.40(+3.03%)
May 03, 2004 13.58 13.58 13.14 13.28 183,905 -0.15(-1.14%)
Apr 30, 2004 13.66 13.76 13.30 13.43 588,671 +0.06(+0.48%)
Apr 29, 2004 13.08 13.45 13.08 13.37 899,991 +0.04(+0.30%)
Apr 28, 2004 14.10 14.22 13.19 13.32 408,623 -1.00(-7.01%)
Apr 27, 2004 14.22 14.45 14.06 14.33 294,646 +0.30(+2.12%)
Apr 26, 2004 14.15 14.58 14.02 14.03 345,040 -0.00(-0.01%)
Apr 23, 2004 14.33 14.43 13.92 14.03 289,296 -0.21(-1.46%)
Apr 22, 2004 14.47 14.68 14.19 14.24 370,299 -0.24(-1.66%)
Apr 21, 2004 14.31 14.66 14.09 14.48 876,847 -0.47(-3.12%)
Apr 20, 2004 15.31 15.40 14.92 14.95 274,240 -0.57(-3.68%)
Apr 19, 2004 16.03 16.23 15.39 15.52 180,670 -0.33(-2.08%)
Apr 16, 2004 15.67 16.19 15.67 15.85 768,470 -0.19(-1.20%)
Apr 15, 2004 16.23 16.28 15.88 16.04 293,775 -0.22(-1.33%)
Apr 14, 2004 16.15 16.42 15.98 16.26 260,304 -0.19(-1.17%)
Apr 13, 2004 17.17 17.28 16.19 16.45 471,832 -1.00(-5.71%)
Apr 12, 2004 17.38 17.66 17.14 17.45 114,225 -0.03(-0.18%)
Apr 08, 2004 17.73 17.74 17.28 17.48 95,685 -0.24(-1.36%)
Apr 07, 2004 17.96 17.99 17.68 17.72 448,813 +0.01(+0.05%)
Apr 06, 2004 17.79 18.23 17.67 17.71 649,019 -0.14(-0.81%)
Apr 05, 2004 18.48 18.48 17.70 17.86 496,220 -0.06(-0.36%)
Apr 02, 2004 16.55 17.99 16.44 17.92 907,581 +0.72(+4.16%)
Apr 01, 2004 16.46 17.25 16.11 17.21 854,450 +1.40(+8.85%)
Mar 31, 2004 15.59 15.82 15.41 15.81 403,770 +0.57(+3.74%)
Mar 30, 2004 15.26 15.47 15.15 15.24 204,933 +0.13(+0.85%)
Mar 29, 2004 15.55 15.63 15.04 15.11 281,332 -0.38(-2.44%)
Mar 26, 2004 16.31 16.31 15.33 15.49 459,265 -0.51(-3.21%)
Mar 25, 2004 15.63 16.00 15.53 16.00 506,548 +0.18(+1.17%)
Mar 24, 2004 15.81 16.34 15.67 15.82 545,867 -0.13(-0.81%)
Mar 23, 2004 15.67 16.05 15.41 15.94 246,119 +0.53(+3.44%)
Mar 22, 2004 15.93 16.22 15.36 15.41 358,602 -0.32(-2.04%)
Mar 19, 2004 15.08 15.79 15.00 15.74 487,635 +0.76(+5.04%)
Mar 18, 2004 14.65 15.04 14.63 14.98 2,199,771 +0.68(+4.72%)
Mar 17, 2004 14.39 14.46 14.09 14.31 329,984 -0.16(-1.11%)
Mar 16, 2004 14.39 14.59 14.35 14.47 430,273 +0.18(+1.29%)
Mar 15, 2004 14.60 14.83 13.99 14.28 350,515 -0.36(-2.47%)
Mar 12, 2004 15.06 15.06 14.39 14.64 519,862 -0.46(-3.03%)
Mar 11, 2004 15.50 15.79 14.83 15.10 471,210 -0.51(-3.24%)
Mar 10, 2004 16.29 16.29 15.48 15.61 246,617 -0.36(-2.26%)
Mar 09, 2004 16.26 16.52 15.97 15.97 292,033 -0.35(-2.12%)
Mar 08, 2004 16.35 16.68 16.16 16.31 138,986 +0.02(+0.15%)
Mar 05, 2004 16.47 16.48 16.17 16.29 160,512 +0.28(+1.76%)
Mar 04, 2004 16.06 16.23 15.52 16.01 204,436 +0.04(+0.25%)
Mar 03, 2004 16.07 16.07 15.83 15.97 172,457 -0.10(-0.65%)
Mar 02, 2004 16.15 16.21 15.89 16.07 273,245 -0.18(-1.09%)
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.