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 (%)
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%)
Mar 03, 2003 24.23 24.84 23.65 24.01 142,100 -1.44(-5.66%)
Feb 28, 2003 25.25 25.53 24.50 25.45 193,700 +0.10(+0.39%)
Feb 27, 2003 26.00 26.50 25.10 25.35 283,300 -0.75(-2.87%)
Feb 26, 2003 25.75 26.20 24.75 26.10 326,900 +0.04(+0.15%)
Feb 25, 2003 27.03 27.99 25.83 26.06 212,800 -1.07(-3.94%)
Feb 24, 2003 26.38 27.40 26.30 27.13 283,900 +0.99(+3.79%)
Feb 21, 2003 26.52 26.74 25.77 26.14 312,400 -0.24(-0.91%)
Feb 20, 2003 27.95 28.00 25.54 26.38 897,400 -1.12(-4.07%)
Feb 19, 2003 29.39 29.80 27.36 27.50 368,300 -0.90(-3.17%)
Feb 18, 2003 29.50 29.50 27.88 28.40 390,500 -1.45(-4.86%)
Feb 14, 2003 30.99 30.99 29.52 29.85 342,900 -1.15(-3.71%)
Feb 13, 2003 30.77 31.59 30.34 31.00 212,100 +0.19(+0.61%)
Feb 12, 2003 29.75 31.98 29.75 30.81 314,100 -0.11(-0.35%)
Feb 11, 2003 29.19 31.15 28.80 30.92 293,400 +0.43(+1.41%)
Feb 10, 2003 32.00 32.50 30.01 30.49 314,800 -1.51(-4.72%)
Feb 07, 2003 30.50 32.20 30.50 32.00 312,900 +0.76(+2.43%)
Feb 06, 2003 31.65 32.10 30.37 31.24 395,600 +0.04(+0.13%)
Feb 05, 2003 31.70 33.53 30.40 31.20 921,300 -0.48(-1.52%)
Feb 04, 2003 29.50 31.68 29.28 31.68 360,300 +3.18(+11.16%)
Feb 03, 2003 29.40 29.85 27.90 28.50 219,200 -0.75(-2.56%)
Jan 31, 2003 30.25 30.25 28.86 29.25 190,000 -1.00(-3.31%)
Jan 30, 2003 29.93 30.49 29.20 30.25 253,065 +0.33(+1.11%)
Jan 29, 2003 31.25 32.33 29.67 29.92 371,100 -1.45(-4.63%)
Jan 28, 2003 31.75 31.90 30.80 31.37 449,100 -1.48(-4.51%)
Jan 27, 2003 32.95 34.15 31.60 32.85 570,500 +0.55(+1.70%)
Jan 24, 2003 32.40 33.00 32.11 32.30 231,100 +0.30(+0.94%)
Jan 23, 2003 31.00 32.50 30.52 32.00 405,800 +2.00(+6.67%)
Jan 22, 2003 30.10 30.69 29.77 30.00 198,300 +0.73(+2.49%)
Jan 21, 2003 28.45 29.80 28.10 29.27 197,700 +0.16(+0.55%)
Jan 17, 2003 31.00 31.50 28.90 29.11 341,600 -1.09(-3.61%)
Jan 16, 2003 28.54 30.50 28.31 30.20 328,100 +1.66(+5.82%)
Jan 15, 2003 28.05 29.60 27.55 28.54 329,900 +0.03(+0.10%)
Jan 14, 2003 30.16 30.48 28.40 28.51 258,700 -1.84(-6.06%)
Jan 13, 2003 31.01 31.25 29.75 30.35 269,900 -1.35(-4.26%)
Jan 10, 2003 32.76 33.49 31.15 31.70 397,100 -0.84(-2.58%)
Jan 09, 2003 33.06 33.41 32.10 32.54 311,600 -0.79(-2.37%)
Jan 08, 2003 31.90 33.70 31.80 33.33 450,200 +1.56(+4.91%)
Jan 07, 2003 32.29 32.48 31.59 31.77 346,500 -1.04(-3.17%)
Jan 06, 2003 33.02 33.95 32.15 32.81 482,500 +0.31(+0.95%)
Jan 03, 2003 29.75 32.74 29.70 32.50 456,000 +2.60(+8.70%)
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.