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 (%)
Feb 28, 2003 20.33 20.55 19.72 20.49 240,621 +0.08(+0.39%)
Feb 27, 2003 20.93 21.33 20.21 20.41 351,925 -0.60(-2.87%)
Feb 26, 2003 20.73 21.09 19.92 21.01 406,086 +0.03(+0.15%)
Feb 25, 2003 21.76 22.53 20.79 20.98 264,347 -0.86(-3.94%)
Feb 24, 2003 21.24 22.06 21.17 21.84 352,670 +0.80(+3.79%)
Feb 21, 2003 21.35 21.53 20.74 21.04 388,074 -0.19(-0.91%)
Feb 20, 2003 22.50 22.54 20.56 21.24 1,114,782 -0.90(-4.07%)
Feb 19, 2003 23.66 23.99 22.02 22.14 457,515 -0.72(-3.17%)
Feb 18, 2003 23.75 23.75 22.44 22.86 485,092 -1.17(-4.86%)
Feb 14, 2003 24.95 24.95 23.76 24.03 425,962 -0.93(-3.71%)
Feb 13, 2003 24.77 25.43 24.42 24.95 263,478 +0.15(+0.61%)
Feb 12, 2003 23.95 25.74 23.95 24.80 390,186 -0.09(-0.35%)
Feb 11, 2003 23.50 25.08 23.18 24.89 364,471 +0.35(+1.41%)
Feb 10, 2003 25.76 26.16 24.16 24.54 391,055 -1.22(-4.72%)
Feb 07, 2003 24.55 25.92 24.55 25.76 388,695 +0.61(+2.43%)
Feb 06, 2003 25.48 25.84 24.45 25.15 491,428 +0.03(+0.13%)
Feb 05, 2003 25.52 26.99 24.47 25.12 1,144,471 -0.39(-1.52%)
Feb 04, 2003 23.75 25.50 23.57 25.50 447,577 +2.56(+11.16%)
Feb 03, 2003 23.67 24.03 22.46 22.94 272,298 -0.60(-2.56%)
Jan 31, 2003 24.35 24.35 23.23 23.55 236,024 -0.80(-3.31%)
Jan 30, 2003 24.09 24.54 23.51 24.35 314,366 +0.27(+1.11%)
Jan 29, 2003 25.16 26.02 23.89 24.08 460,993 -1.17(-4.63%)
Jan 28, 2003 25.56 25.68 24.79 25.25 557,888 -1.19(-4.51%)
Jan 27, 2003 26.52 27.49 25.44 26.44 708,695 +0.44(+1.70%)
Jan 24, 2003 26.08 26.57 25.85 26.00 287,080 +0.24(+0.94%)
Jan 23, 2003 24.95 26.16 24.57 25.76 504,099 +1.61(+6.67%)
Jan 22, 2003 24.23 24.71 23.96 24.15 246,335 +0.59(+2.49%)
Jan 21, 2003 22.90 23.99 22.62 23.56 245,589 +0.13(+0.55%)
Jan 17, 2003 24.95 25.36 23.26 23.43 424,347 -0.88(-3.61%)
Jan 16, 2003 22.97 24.55 22.79 24.31 407,577 +1.34(+5.82%)
Jan 15, 2003 22.58 23.83 22.18 22.97 409,813 +0.02(+0.10%)
Jan 14, 2003 24.28 24.54 22.86 22.95 321,366 -1.48(-6.06%)
Jan 13, 2003 24.96 25.16 23.95 24.43 335,279 -1.09(-4.26%)
Jan 10, 2003 26.37 26.96 25.08 25.52 493,291 -0.68(-2.58%)
Jan 09, 2003 26.61 26.90 25.84 26.19 387,080 -0.64(-2.37%)
Jan 08, 2003 25.68 27.13 25.60 26.83 559,254 +1.25(+4.91%)
Jan 07, 2003 25.99 26.15 25.43 25.58 430,434 -0.84(-3.17%)
Jan 06, 2003 26.58 27.33 25.88 26.41 599,378 +0.25(+0.95%)
Jan 03, 2003 23.95 26.36 23.91 26.16 566,459 +2.09(+8.70%)
Jan 02, 2003 23.91 24.10 22.62 24.07 177,639 +0.43(+1.84%)
Dec 31, 2002 22.58 24.15 22.82 23.63 286,583 +0.47(+2.02%)
Dec 30, 2002 24.55 25.60 22.70 23.17 872,794 -1.42(-5.79%)
Dec 27, 2002 22.86 25.20 21.02 24.59 897,390 +2.47(+11.18%)
Dec 26, 2002 20.25 22.12 20.25 22.12 294,534 +1.76(+8.66%)
Dec 24, 2002 20.28 20.46 19.92 20.36 27,701 +0.23(+1.16%)
Dec 23, 2002 19.67 20.28 18.96 20.12 75,527 +0.36(+1.83%)
Dec 20, 2002 19.67 19.88 18.96 19.76 117,142 -0.08(-0.41%)
Dec 19, 2002 19.00 19.91 18.85 19.84 366,335 +1.09(+5.79%)
Dec 18, 2002 18.15 19.25 17.98 18.76 135,776 +0.72(+4.01%)
Dec 17, 2002 18.23 18.51 18.03 18.03 124,347 -0.01(-0.04%)
Dec 16, 2002 18.43 18.52 17.84 18.04 161,366 -0.27(-1.49%)
Dec 13, 2002 18.87 19.01 18.11 18.31 166,956 -0.25(-1.35%)
Dec 12, 2002 16.58 18.68 16.50 18.56 408,447 +2.08(+12.65%)
Dec 11, 2002 16.02 16.58 15.95 16.48 92,298 +0.13(+0.79%)
Dec 10, 2002 16.66 16.81 15.35 16.35 476,770 -0.31(-1.88%)
Dec 09, 2002 15.90 16.66 15.71 16.66 229,937 +0.99(+6.31%)
Dec 06, 2002 14.68 16.01 14.68 15.67 437,763 +1.19(+8.23%)
Dec 05, 2002 14.18 14.49 14.09 14.48 91,676 +0.47(+3.39%)
Dec 04, 2002 14.09 14.09 13.97 14.01 18,757 +0.01(+0.06%)
Dec 03, 2002 13.80 14.00 13.80 14.00 8,944 +2.67(+23.60%)
May 28, 2002 11.33 11.33 11.33 11.33 0 +0.00(+0.00%)
May 27, 2002 11.33 11.33 11.33 11.33 0 +0.00(+0.00%)
May 24, 2002 11.33 11.33 11.33 11.33 0 +0.00(+0.00%)
May 23, 2002 11.33 11.33 11.33 11.33 0 +0.00(+0.00%)
May 22, 2002 11.33 11.33 11.33 11.33 0 +0.00(+0.00%)
May 21, 2002 11.33 11.33 11.33 11.33 0 +0.00(+0.00%)
May 20, 2002 11.33 11.33 11.33 11.33 0 +0.00(+0.00%)
May 17, 2002 11.33 11.33 11.33 11.33 0 +0.00(+0.00%)
May 16, 2002 11.33 11.33 11.33 11.33 0 +0.00(+0.00%)
May 15, 2002 11.33 11.33 11.33 11.33 0 +0.00(+0.00%)
May 14, 2002 11.33 11.33 11.33 11.33 0 +0.00(+0.00%)
May 13, 2002 11.33 11.33 11.33 11.33 0 +0.00(+0.00%)
May 10, 2002 11.33 11.33 11.33 11.33 0 +0.00(+0.00%)
May 09, 2002 11.33 11.33 11.33 11.33 0 +0.00(+0.00%)
May 08, 2002 10.91 11.50 10.85 11.33 5,060,122 +0.21(+1.89%)
May 07, 2002 11.00 11.53 10.96 11.12 5,969,438 +0.34(+3.13%)
May 06, 2002 10.36 10.84 10.19 10.78 5,359,749 +0.52(+5.10%)
May 03, 2002 9.982 10.30 9.902 10.26 6,126,084 +0.60(+6.26%)
May 02, 2002 9.773 9.918 9.636 9.652 3,682,607 -0.33(-3.31%)
May 01, 2002 9.660 10.31 9.660 9.982 4,652,296 +0.24(+2.48%)
Apr 30, 2002 9.724 9.861 9.588 9.741 8,242,357 -0.62(-5.98%)
Apr 29, 2002 10.39 10.67 10.25 10.36 4,393,663 -0.43(-3.95%)
Apr 26, 2002 10.09 10.79 9.877 10.79 5,340,743 +0.85(+8.50%)
Apr 25, 2002 10.39 10.46 9.861 9.942 3,978,383 +0.12(+1.23%)
Apr 24, 2002 9.620 9.918 9.523 9.821 2,246,831 +0.30(+3.13%)
Apr 23, 2002 9.153 9.571 9.153 9.523 1,801,241 +0.06(+0.60%)
Apr 22, 2002 9.225 9.612 9.185 9.467 3,149,936 +0.49(+5.47%)
Apr 19, 2002 8.678 9.016 8.654 8.976 2,310,185 +0.31(+3.53%)
Apr 18, 2002 8.952 9.088 8.614 8.670 4,111,675 -0.11(-1.28%)
Apr 17, 2002 8.581 8.823 8.533 8.783 2,732,918 +0.47(+5.72%)
Apr 16, 2002 8.300 8.404 8.187 8.308 1,474,657 -0.10(-1.24%)
Apr 15, 2002 8.493 8.605 8.372 8.412 1,380,496 -0.03(-0.38%)
Apr 12, 2002 8.436 8.469 8.267 8.444 1,837,887 -0.17(-1.96%)
Apr 11, 2002 8.356 8.807 8.348 8.614 3,783,725 +0.09(+1.05%)
Apr 10, 2002 7.913 8.646 7.849 8.524 4,025,340 +0.91(+11.93%)
Apr 09, 2002 7.768 7.833 7.567 7.615 1,523,726 -0.19(-2.47%)
Apr 08, 2002 7.913 8.074 7.768 7.809 1,875,278 -0.02(-0.21%)
Apr 05, 2002 7.921 7.986 7.728 7.825 1,904,471 -0.27(-3.38%)
Apr 04, 2002 8.026 8.203 7.720 8.098 2,067,576 +0.05(+0.60%)
Apr 03, 2002 7.937 8.187 7.921 8.050 3,701,489 -0.38(-4.49%)
Apr 02, 2002 8.654 8.911 8.404 8.428 3,680,619 -0.05(-0.57%)
Apr 01, 2002 8.404 8.581 8.219 8.477 2,781,738 +0.09(+1.06%)
Mar 29, 2002 8.614 8.670 8.332 8.388 2,619,005 +0.00(+0.00%)
Mar 28, 2002 8.614 8.670 8.332 8.388 2,609,191 -0.25(-2.89%)
Mar 27, 2002 8.106 8.783 8.090 8.638 5,678,507 +0.60(+7.52%)
Mar 26, 2002 8.050 8.283 7.986 8.034 4,936,271 -0.59(-6.82%)
Mar 25, 2002 7.978 8.774 7.905 8.622 6,121,861 +0.67(+8.40%)
Mar 22, 2002 7.261 8.018 7.213 7.953 5,767,203 +0.72(+9.90%)
Mar 21, 2002 7.068 7.358 7.052 7.237 3,436,520 +0.04(+0.56%)
Mar 20, 2002 6.843 7.237 6.722 7.197 2,836,023 +0.40(+5.92%)
Mar 19, 2002 6.955 6.955 6.770 6.794 1,044,844 -0.05(-0.71%)
Mar 18, 2002 6.480 6.891 6.408 6.843 2,246,086 +0.39(+6.12%)
Mar 15, 2002 6.432 6.448 6.323 6.448 1,025,589 -0.06(-0.99%)
Mar 14, 2002 6.440 6.585 6.327 6.512 2,201,489 -0.06(-0.86%)
Mar 13, 2002 6.617 6.690 6.561 6.569 1,390,434 +0.08(+1.24%)
Mar 12, 2002 6.448 6.585 6.440 6.488 2,324,968 +0.29(+4.68%)
Mar 11, 2002 6.134 6.416 6.126 6.199 1,651,552 +0.31(+5.19%)
Mar 08, 2002 6.117 6.158 5.852 5.893 2,894,657 -0.39(-6.15%)
Mar 07, 2002 6.545 6.617 6.215 6.279 2,906,085 -0.52(-7.58%)
Mar 06, 2002 6.810 6.834 6.649 6.794 1,736,893 -0.11(-1.63%)
Mar 05, 2002 7.028 7.068 6.802 6.907 2,026,210 -0.05(-0.69%)
Mar 04, 2002 6.987 7.068 6.802 6.955 1,641,490 -0.03(-0.46%)
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.