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 (%)
Dec 31, 2003 22.30 22.57 21.84 21.98 193,361 -0.39(-1.72%)
Dec 30, 2003 22.70 23.14 22.35 22.37 253,550 -0.31(-1.38%)
Dec 29, 2003 22.09 22.68 21.86 22.68 344,304 +1.04(+4.79%)
Dec 26, 2003 21.14 21.82 21.14 21.64 106,464 +0.51(+2.40%)
Dec 24, 2003 21.06 21.67 21.01 21.14 184,017 +0.11(+0.54%)
Dec 23, 2003 20.35 21.02 19.52 21.02 415,064 +0.65(+3.20%)
Dec 22, 2003 20.49 21.28 20.30 20.37 308,311 -0.32(-1.55%)
Dec 19, 2003 20.67 20.72 20.45 20.69 371,353 +0.18(+0.90%)
Dec 18, 2003 20.65 20.88 20.34 20.51 357,790 -0.23(-1.09%)
Dec 17, 2003 20.25 20.86 20.17 20.73 350,852 +0.23(+1.14%)
Dec 16, 2003 21.18 21.50 20.16 20.50 614,823 -0.83(-3.88%)
Dec 15, 2003 21.24 22.09 20.49 21.33 451,174 -0.46(-2.10%)
Dec 12, 2003 21.66 22.54 21.59 21.79 466,950 +0.22(+1.01%)
Dec 11, 2003 20.90 21.75 20.25 21.57 517,134 +0.48(+2.29%)
Dec 10, 2003 22.00 22.43 21.02 21.09 671,886 -0.85(-3.88%)
Dec 09, 2003 23.20 23.20 21.88 21.94 527,316 -0.93(-4.08%)
Dec 08, 2003 23.16 23.46 22.58 22.87 652,213 -0.04(-0.18%)
Dec 05, 2003 21.88 22.90 21.62 22.91 381,272 +1.04(+4.74%)
Dec 04, 2003 22.21 22.30 21.62 21.88 569,886 -0.21(-0.95%)
Dec 03, 2003 22.65 22.65 22.06 22.09 569,185 -0.46(-2.03%)
Dec 02, 2003 22.09 23.03 21.94 22.54 746,567 +0.20(+0.90%)
Dec 01, 2003 22.26 22.49 21.50 22.34 565,007 +0.40(+1.83%)
Nov 28, 2003 21.86 22.25 21.78 21.94 220,249 +0.19(+0.89%)
Nov 26, 2003 21.34 22.02 21.18 21.75 605,270 +0.73(+3.48%)
Nov 25, 2003 21.10 21.58 20.91 21.02 252,136 -0.10(-0.46%)
Nov 24, 2003 21.65 21.65 20.62 21.11 693,966 -0.88(-3.98%)
Nov 21, 2003 22.10 22.10 21.34 21.99 298,785 +0.46(+2.13%)
Nov 20, 2003 22.09 22.30 21.15 21.53 584,908 -0.20(-0.93%)
Nov 19, 2003 22.05 22.05 21.02 21.73 1,166,262 -0.75(-3.32%)
Nov 18, 2003 20.30 22.57 20.03 22.48 1,151,154 +2.23(+10.99%)
Nov 17, 2003 20.57 20.89 19.74 20.25 607,094 -0.27(-1.29%)
Nov 14, 2003 20.94 21.20 20.45 20.52 520,584 -0.25(-1.20%)
Nov 13, 2003 20.57 21.54 20.57 20.77 1,030,295 +0.43(+2.13%)
Nov 12, 2003 19.25 20.33 19.18 20.33 920,432 +1.26(+6.62%)
Nov 11, 2003 18.95 19.29 18.77 19.07 582,077 +0.28(+1.50%)
Nov 10, 2003 18.30 19.04 18.23 18.79 541,926 +0.45(+2.45%)
Nov 07, 2003 17.52 18.52 17.52 18.34 371,264 +0.40(+2.24%)
Nov 06, 2003 17.78 17.96 17.56 17.94 346,109 +0.08(+0.45%)
Nov 05, 2003 18.04 18.34 17.64 17.86 210,531 -0.07(-0.40%)
Nov 04, 2003 17.97 18.24 17.46 17.93 309,441 +0.67(+3.86%)
Nov 03, 2003 17.69 17.85 16.80 17.26 589,666 -0.44(-2.50%)
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%)
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.