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 (%)
Sep 30, 2003 18.87 19.05 18.02 18.48 672,239 +0.16(+0.88%)
Sep 29, 2003 17.62 18.80 17.60 18.32 535,012 +0.27(+1.51%)
Sep 26, 2003 18.89 19.08 17.68 18.05 862,936 -1.08(-5.63%)
Sep 25, 2003 20.48 20.49 18.89 19.13 1,084,629 -0.96(-4.80%)
Sep 24, 2003 20.90 20.90 20.04 20.09 1,373,049 -0.40(-1.96%)
Sep 23, 2003 21.37 21.45 20.04 20.49 1,268,447 -0.69(-3.26%)
Sep 22, 2003 21.70 21.92 20.99 21.18 856,942 +0.43(+2.09%)
Sep 19, 2003 20.95 21.91 20.61 20.75 1,116,307 +0.02(+0.12%)
Sep 18, 2003 20.73 20.90 20.32 20.73 658,508 +0.55(+2.71%)
Sep 17, 2003 19.91 20.41 19.49 20.18 563,984 +0.54(+2.74%)
Sep 16, 2003 19.76 19.85 19.29 19.64 352,941 +0.26(+1.33%)
Sep 15, 2003 19.46 19.46 18.73 19.38 282,203 +0.15(+0.79%)
Sep 12, 2003 19.65 19.93 19.10 19.23 438,112 -0.21(-1.08%)
Sep 11, 2003 19.81 19.87 18.58 19.44 575,730 -0.10(-0.49%)
Sep 10, 2003 20.33 20.33 19.53 19.54 322,767 -0.58(-2.88%)
Sep 09, 2003 19.94 20.41 19.56 20.12 657,231 +0.81(+4.20%)
Sep 08, 2003 19.60 19.68 19.01 19.30 190,251 -0.12(-0.62%)
Sep 05, 2003 19.81 20.05 19.13 19.42 506,424 +0.18(+0.92%)
Sep 04, 2003 18.60 19.87 18.33 19.25 612,063 +0.56(+3.01%)
Sep 03, 2003 18.65 19.05 18.28 18.69 476,187 -0.22(-1.15%)
Sep 02, 2003 19.45 20.40 18.83 18.90 531,931 -0.58(-2.97%)
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%)
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.