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 (%)
Oct 31, 2003 18.12 18.31 17.68 17.70 829,342 -0.34(-1.87%)
Oct 30, 2003 18.28 18.68 18.00 18.04 575,284 -0.24(-1.31%)
Oct 29, 2003 18.48 18.58 18.14 18.28 984,197 +0.08(+0.44%)
Oct 28, 2003 19.05 19.05 18.10 18.20 705,062 -1.07(-5.55%)
Oct 27, 2003 18.96 19.63 18.73 19.27 507,419 +0.22(+1.18%)
Oct 24, 2003 18.20 19.57 18.09 19.05 1,114,381 +1.00(+5.57%)
Oct 23, 2003 18.71 18.71 17.92 18.04 456,403 -0.61(-3.27%)
Oct 22, 2003 18.82 18.91 18.49 18.65 494,105 +0.41(+2.25%)
Oct 21, 2003 17.71 18.25 17.41 18.24 576,980 +0.66(+3.75%)
Oct 20, 2003 18.12 18.43 17.41 17.58 450,581 -0.74(-4.04%)
Oct 17, 2003 19.12 19.17 18.27 18.32 397,892 -0.84(-4.40%)
Oct 16, 2003 18.36 19.35 18.37 19.17 652,109 +0.81(+4.42%)
Oct 15, 2003 18.20 19.01 17.98 18.36 547,255 -0.04(-0.22%)
Oct 14, 2003 18.24 18.40 17.96 18.40 375,624 +0.22(+1.19%)
Oct 13, 2003 18.04 18.24 17.75 18.18 515,147 +0.08(+0.44%)
Oct 10, 2003 18.61 18.61 18.05 18.10 239,623 +0.09(+0.49%)
Oct 09, 2003 18.03 18.30 17.87 18.01 452,288 -0.19(-1.06%)
Oct 08, 2003 17.76 18.36 17.76 18.20 392,086 +0.31(+1.71%)
Oct 07, 2003 18.24 18.37 17.76 17.90 402,690 +0.06(+0.31%)
Oct 06, 2003 17.52 18.12 17.52 17.84 380,721 +0.10(+0.54%)
Oct 03, 2003 18.69 19.05 17.29 17.75 794,243 -1.02(-5.44%)
Oct 02, 2003 18.16 18.89 18.08 18.77 546,492 +0.40(+2.19%)
Oct 01, 2003 18.68 18.68 17.85 18.36 409,606 -0.12(-0.65%)
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%)
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.