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 (%)
Apr 30, 2004 13.69 13.78 13.32 13.45 587,701 +0.06(+0.48%)
Apr 29, 2004 13.11 13.48 13.10 13.39 898,509 +0.04(+0.30%)
Apr 28, 2004 14.13 14.25 13.21 13.35 407,950 -1.01(-7.01%)
Apr 27, 2004 14.25 14.47 14.09 14.35 294,161 +0.30(+2.12%)
Apr 26, 2004 14.18 14.60 14.04 14.06 344,471 -0.00(-0.01%)
Apr 23, 2004 14.35 14.46 13.94 14.06 288,819 -0.21(-1.46%)
Apr 22, 2004 14.49 14.71 14.22 14.26 369,689 -0.24(-1.66%)
Apr 21, 2004 14.33 14.68 14.11 14.51 875,403 -0.47(-3.12%)
Apr 20, 2004 15.34 15.42 14.95 14.97 273,788 -0.57(-3.68%)
Apr 19, 2004 16.06 16.26 15.42 15.54 180,372 -0.33(-2.08%)
Apr 16, 2004 15.70 16.21 15.70 15.87 767,204 -0.19(-1.20%)
Apr 15, 2004 16.25 16.31 15.91 16.07 293,291 -0.22(-1.33%)
Apr 14, 2004 16.18 16.45 16.00 16.29 259,875 -0.19(-1.17%)
Apr 13, 2004 17.20 17.31 16.22 16.48 471,055 -1.00(-5.71%)
Apr 12, 2004 17.40 17.69 17.17 17.48 114,037 -0.03(-0.18%)
Apr 08, 2004 17.75 17.77 17.31 17.51 95,527 -0.24(-1.36%)
Apr 07, 2004 17.99 18.02 17.71 17.75 448,074 +0.01(+0.05%)
Apr 06, 2004 17.82 18.26 17.70 17.74 647,950 -0.14(-0.81%)
Apr 05, 2004 18.52 18.52 17.73 17.89 495,403 -0.06(-0.36%)
Apr 02, 2004 16.57 18.02 16.47 17.95 906,086 +0.72(+4.16%)
Apr 01, 2004 16.49 17.28 16.14 17.24 853,043 +1.40(+8.85%)
Mar 31, 2004 15.62 15.84 15.44 15.83 403,105 +0.57(+3.75%)
Mar 30, 2004 15.29 15.50 15.17 15.26 204,596 +0.13(+0.85%)
Mar 29, 2004 15.58 15.66 15.07 15.13 280,869 -0.38(-2.44%)
Mar 26, 2004 16.34 16.34 15.35 15.51 458,509 -0.52(-3.21%)
Mar 25, 2004 15.66 16.03 15.55 16.03 505,714 +0.19(+1.17%)
Mar 24, 2004 15.83 16.37 15.70 15.84 544,968 -0.13(-0.81%)
Mar 23, 2004 15.70 16.08 15.43 15.97 245,714 +0.53(+3.44%)
Mar 22, 2004 15.96 16.24 15.38 15.44 358,012 -0.32(-2.04%)
Mar 19, 2004 15.10 15.82 15.02 15.76 486,832 +0.76(+5.04%)
Mar 18, 2004 14.68 15.07 14.66 15.01 2,196,148 +0.68(+4.72%)
Mar 17, 2004 14.41 14.48 14.11 14.33 329,440 -0.16(-1.11%)
Mar 16, 2004 14.41 14.61 14.38 14.49 429,565 +0.19(+1.29%)
Mar 15, 2004 14.63 14.85 14.02 14.30 349,937 -0.36(-2.47%)
Mar 12, 2004 15.09 15.09 14.41 14.67 519,006 -0.46(-3.03%)
Mar 11, 2004 15.53 15.82 14.85 15.13 470,434 -0.51(-3.24%)
Mar 10, 2004 16.32 16.32 15.50 15.63 246,211 -0.36(-2.27%)
Mar 09, 2004 16.29 16.55 16.00 16.00 291,552 -0.35(-2.12%)
Mar 08, 2004 16.38 16.70 16.19 16.34 138,757 +0.02(+0.15%)
Mar 05, 2004 16.49 16.50 16.20 16.32 160,248 +0.28(+1.76%)
Mar 04, 2004 16.08 16.26 15.54 16.04 204,099 +0.04(+0.25%)
Mar 03, 2004 16.10 16.10 15.86 16.00 172,173 -0.10(-0.65%)
Mar 02, 2004 16.18 16.24 15.91 16.10 272,794 -0.18(-1.09%)
Mar 01, 2004 16.20 16.44 16.02 16.28 221,117 +0.28(+1.76%)
Feb 27, 2004 15.83 16.07 15.49 16.00 393,788 +0.14(+0.86%)
Feb 26, 2004 15.43 16.16 15.43 15.86 455,652 -0.16(-1.01%)
Feb 25, 2004 16.34 16.57 15.98 16.02 355,403 -0.35(-2.12%)
Feb 24, 2004 16.32 16.57 16.13 16.37 774,782 -0.05(-0.29%)
Feb 23, 2004 17.63 17.63 16.30 16.41 800,496 -0.97(-5.60%)
Feb 20, 2004 17.79 17.92 16.95 17.39 244,347 -0.42(-2.35%)
Feb 19, 2004 18.00 18.02 17.78 17.81 187,701 +0.05(+0.27%)
Feb 18, 2004 18.23 18.44 17.74 17.76 318,509 -0.56(-3.08%)
Feb 17, 2004 18.58 18.86 18.32 18.32 352,794 +0.02(+0.09%)
Feb 13, 2004 18.56 18.72 17.87 18.31 324,347 -0.23(-1.26%)
Feb 12, 2004 18.84 18.92 18.35 18.54 286,832 -0.31(-1.66%)
Feb 11, 2004 18.83 19.00 18.68 18.85 240,621 +0.21(+1.12%)
Feb 10, 2004 18.73 19.25 18.55 18.64 392,422 +0.03(+0.17%)
Feb 09, 2004 18.01 18.67 17.87 18.61 587,453 +0.78(+4.38%)
Feb 06, 2004 17.32 17.90 17.27 17.83 360,869 +0.72(+4.24%)
Feb 05, 2004 16.74 17.23 16.26 17.11 273,291 +0.50(+3.01%)
Feb 04, 2004 17.03 17.07 16.52 16.61 240,621 -0.06(-0.34%)
Feb 03, 2004 16.78 16.99 16.54 16.66 407,453 +0.09(+0.53%)
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.