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 (%)
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%)
Jul 01, 2003 13.97 14.45 13.86 14.39 287,181 +0.72(+5.29%)
Jun 30, 2003 13.96 13.96 13.45 13.66 208,044 +0.00(+0.00%)
Jun 27, 2003 13.66 13.74 13.25 13.66 189,838 +0.23(+1.68%)
Jun 26, 2003 13.60 13.65 13.26 13.44 208,915 -0.33(-2.39%)
Jun 25, 2003 13.50 13.95 13.50 13.77 233,925 +0.21(+1.54%)
Jun 24, 2003 14.43 14.55 13.10 13.56 478,676 -0.91(-6.28%)
Jun 23, 2003 14.75 14.95 14.06 14.47 235,294 -0.24(-1.63%)
Jun 20, 2003 14.51 14.93 14.06 14.71 363,206 -0.04(-0.27%)
Jun 19, 2003 14.63 15.17 14.39 14.75 477,929 +0.19(+1.33%)
Jun 18, 2003 14.43 14.79 14.27 14.55 828,942 +0.01(+0.05%)
Jun 17, 2003 14.10 14.55 13.94 14.55 394,687 +0.44(+3.13%)
Jun 16, 2003 14.63 14.67 13.94 14.10 468,224 -0.14(-1.01%)
Jun 13, 2003 13.44 14.27 13.18 14.25 844,371 +0.84(+6.29%)
Jun 12, 2003 12.95 13.42 12.84 13.41 193,361 +0.29(+2.21%)
Jun 11, 2003 13.06 13.38 12.97 13.12 240,769 +0.15(+1.18%)
Jun 10, 2003 13.06 13.38 12.55 12.96 602,856 -0.74(-5.40%)
Jun 09, 2003 13.92 13.98 13.57 13.70 286,932 +0.19(+1.43%)
Jun 06, 2003 14.14 14.39 13.27 13.51 760,507 -0.90(-6.25%)
Jun 05, 2003 14.68 15.15 14.39 14.41 518,493 +0.05(+0.34%)
Jun 04, 2003 14.59 14.80 14.27 14.36 185,398 -0.18(-1.27%)
Jun 03, 2003 15.03 15.03 14.27 14.55 213,394 -0.08(-0.55%)
Jun 02, 2003 13.90 14.67 13.86 14.63 385,106 +0.59(+4.18%)
May 30, 2003 13.98 14.30 13.66 14.04 448,813 -0.63(-4.33%)
May 29, 2003 13.67 15.05 13.67 14.68 754,907 +0.40(+2.82%)
May 28, 2003 14.47 14.74 14.02 14.27 873,985 -1.22(-7.88%)
May 27, 2003 16.56 16.64 15.39 15.49 471,210 -0.45(-2.82%)
May 23, 2003 15.72 16.05 15.69 15.94 252,714 +0.33(+2.11%)
May 22, 2003 16.07 16.35 15.40 15.62 285,812 -0.55(-3.38%)
May 21, 2003 15.83 16.45 15.42 16.16 511,774 +0.58(+3.71%)
May 20, 2003 16.11 16.31 15.15 15.58 429,153 -0.40(-2.51%)
May 19, 2003 16.90 17.08 15.47 15.99 758,142 -0.35(-2.16%)
May 16, 2003 16.31 16.87 16.30 16.34 657,106 +0.37(+2.32%)
May 15, 2003 15.28 16.19 15.27 15.97 601,238 +0.76(+4.97%)
May 14, 2003 14.39 15.23 14.27 15.21 402,152 +0.91(+6.35%)
May 13, 2003 14.71 14.83 14.06 14.31 394,313 -0.18(-1.28%)
May 12, 2003 14.63 14.82 14.35 14.49 427,411 +0.22(+1.52%)
May 09, 2003 14.06 14.31 13.74 14.27 250,972 +0.21(+1.49%)
May 08, 2003 13.45 14.61 12.86 14.06 469,344 +1.19(+9.24%)
May 07, 2003 13.86 13.94 12.87 12.87 378,635 -0.83(-6.04%)
May 06, 2003 14.59 14.64 13.39 13.70 616,045 -0.54(-3.79%)
May 05, 2003 13.61 14.87 13.43 14.24 427,660 +0.70(+5.17%)
May 02, 2003 12.92 13.66 12.71 13.54 506,424 +0.61(+4.72%)
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.