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 (%)
May 30, 2003 17.40 17.79 17.00 17.47 360,700 -0.79(-4.33%)
May 29, 2003 17.01 18.73 17.01 18.26 606,700 +0.50(+2.82%)
May 28, 2003 18.00 18.34 17.45 17.76 702,400 -1.52(-7.88%)
May 27, 2003 20.60 20.70 19.15 19.28 378,700 -0.56(-2.82%)
May 23, 2003 19.56 19.97 19.52 19.84 203,100 +0.41(+2.11%)
May 22, 2003 20.00 20.34 19.16 19.43 229,700 -0.68(-3.38%)
May 21, 2003 19.70 20.47 19.19 20.11 411,300 +0.72(+3.71%)
May 20, 2003 20.05 20.30 18.85 19.39 344,900 -0.50(-2.51%)
May 19, 2003 21.03 21.25 19.25 19.89 609,300 -0.44(-2.16%)
May 16, 2003 20.30 20.99 20.28 20.33 528,100 +0.46(+2.32%)
May 15, 2003 19.01 20.15 19.00 19.87 483,200 +0.94(+4.97%)
May 14, 2003 17.91 18.95 17.75 18.93 323,200 +1.13(+6.35%)
May 13, 2003 18.30 18.45 17.50 17.80 316,900 -0.23(-1.28%)
May 12, 2003 18.20 18.44 17.86 18.03 343,500 +0.27(+1.52%)
May 09, 2003 17.49 17.80 17.10 17.76 201,700 +0.26(+1.49%)
May 08, 2003 16.73 18.18 16.00 17.50 377,200 +1.48(+9.24%)
May 07, 2003 17.25 17.35 16.02 16.02 304,300 -1.03(-6.04%)
May 06, 2003 18.15 18.22 16.66 17.05 495,100 -0.67(-3.79%)
May 05, 2003 16.93 18.50 16.71 17.72 343,700 +0.87(+5.17%)
May 02, 2003 16.08 17.00 15.81 16.85 407,000 +0.76(+4.72%)
May 01, 2003 15.05 16.15 14.87 16.09 264,900 +1.08(+7.20%)
Apr 30, 2003 14.42 15.10 14.40 15.01 197,700 +0.92(+6.53%)
Apr 29, 2003 14.10 14.20 13.50 14.09 189,800 -0.11(-0.77%)
Apr 28, 2003 14.44 14.50 14.11 14.20 105,600 -0.20(-1.39%)
Apr 25, 2003 14.28 14.74 14.10 14.40 148,800 -0.02(-0.14%)
Apr 24, 2003 15.04 15.17 14.25 14.42 163,200 -0.58(-3.87%)
Apr 23, 2003 15.11 15.50 14.50 15.00 334,900 -0.45(-2.91%)
Apr 22, 2003 15.70 15.98 15.16 15.45 211,000 -0.29(-1.84%)
Apr 21, 2003 15.91 15.99 15.19 15.74 267,000 +0.15(+0.96%)
Apr 17, 2003 15.45 16.05 15.43 15.59 242,000 +0.34(+2.21%)
Apr 16, 2003 15.45 15.50 14.90 15.25 191,000 -0.04(-0.24%)
Apr 15, 2003 15.00 15.47 14.85 15.29 188,600 +0.29(+1.93%)
Apr 14, 2003 14.89 15.00 14.51 15.00 120,300 +0.07(+0.47%)
Apr 11, 2003 14.55 15.10 14.37 14.93 176,600 -0.17(-1.11%)
Apr 10, 2003 15.02 15.61 14.91 15.10 272,900 -0.01(-0.09%)
Apr 09, 2003 13.80 15.50 13.42 15.11 544,500 +1.74(+13.02%)
Apr 08, 2003 12.90 13.90 12.85 13.37 352,000 +0.47(+3.64%)
Apr 07, 2003 12.66 12.96 12.55 12.90 126,200 -0.04(-0.31%)
Apr 04, 2003 12.52 12.97 12.52 12.94 114,300 +0.24(+1.89%)
Apr 03, 2003 12.80 13.00 12.48 12.70 194,400 -0.04(-0.31%)
Apr 02, 2003 12.49 12.85 12.25 12.74 246,600 -0.43(-3.26%)
Apr 01, 2003 13.50 13.50 12.66 13.17 164,200 +0.11(+0.84%)
Mar 31, 2003 13.11 13.68 12.80 13.06 491,980 +0.51(+4.06%)
Mar 28, 2003 11.70 12.60 11.70 12.55 346,350 +0.95(+8.19%)
Mar 27, 2003 12.13 12.28 11.59 11.60 222,327 -0.37(-3.09%)
Mar 26, 2003 11.80 12.07 11.65 11.97 79,450 +0.08(+0.67%)
Mar 25, 2003 11.99 12.10 11.20 11.89 237,117 +0.21(+1.80%)
Mar 24, 2003 12.13 12.21 11.50 11.68 252,504 +0.45(+4.01%)
Mar 21, 2003 11.40 11.60 10.86 11.23 418,396 -0.20(-1.75%)
Mar 20, 2003 11.99 12.47 11.25 11.43 132,800 -0.36(-3.05%)
Mar 19, 2003 12.50 12.50 11.70 11.79 173,917 -0.36(-2.96%)
Mar 18, 2003 12.49 12.49 11.33 12.15 165,501 +0.01(+0.08%)
Mar 17, 2003 12.50 12.70 11.50 12.14 367,752 +0.16(+1.34%)
Mar 14, 2003 11.50 12.50 10.85 11.98 304,903 +0.83(+7.45%)
Mar 13, 2003 9.750 11.36 9.750 11.15 600,600 +0.45(+4.20%)
Mar 12, 2003 9.800 10.88 9.590 10.70 528,241 +0.57(+5.63%)
Mar 11, 2003 10.21 10.35 9.550 10.13 370,000 -12.95(-56.11%)
Mar 07, 2003 24.72 24.72 22.75 23.08 148,400 -1.12(-4.63%)
Mar 06, 2003 24.90 24.95 23.96 24.20 236,500 -0.05(-0.21%)
Mar 05, 2003 23.85 24.81 23.85 24.25 146,500 +0.25(+1.04%)
Mar 04, 2003 24.62 24.62 23.51 24.00 180,600 -0.01(-0.04%)
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.