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 27, 2004 15.80 16.04 15.46 15.97 394,438 +0.14(+0.86%)
Feb 26, 2004 15.41 16.13 15.41 15.83 456,403 -0.16(-1.00%)
Feb 25, 2004 16.31 16.55 15.95 15.99 355,989 -0.35(-2.12%)
Feb 24, 2004 16.29 16.55 16.11 16.34 776,060 -0.05(-0.29%)
Feb 23, 2004 17.60 17.60 16.27 16.39 801,817 -0.97(-5.60%)
Feb 20, 2004 17.76 17.89 16.92 17.36 244,750 -0.42(-2.35%)
Feb 19, 2004 17.97 17.99 17.75 17.78 188,011 +0.05(+0.27%)
Feb 18, 2004 18.20 18.41 17.71 17.73 319,034 -0.56(-3.08%)
Feb 17, 2004 18.55 18.83 18.29 18.29 353,376 +0.02(+0.09%)
Feb 13, 2004 18.52 18.69 17.84 18.28 324,882 -0.23(-1.26%)
Feb 12, 2004 18.81 18.89 18.32 18.51 287,305 -0.31(-1.67%)
Feb 11, 2004 18.80 18.97 18.65 18.82 241,018 +0.21(+1.12%)
Feb 10, 2004 18.70 19.22 18.52 18.61 393,069 +0.03(+0.17%)
Feb 09, 2004 17.98 18.64 17.84 18.58 588,422 +0.78(+4.38%)
Feb 06, 2004 17.29 17.87 17.24 17.80 361,464 +0.72(+4.24%)
Feb 05, 2004 16.72 17.20 16.23 17.08 273,742 +0.50(+3.01%)
Feb 04, 2004 17.00 17.05 16.49 16.58 241,018 -0.06(-0.34%)
Feb 03, 2004 16.76 16.96 16.52 16.64 408,125 +0.09(+0.53%)
Feb 02, 2004 17.50 17.64 16.16 16.55 690,453 -1.13(-6.41%)
Jan 30, 2004 16.88 18.03 16.68 17.68 1,088,002 -1.22(-6.46%)
Jan 29, 2004 19.12 19.25 18.48 18.90 462,500 -0.47(-2.41%)
Jan 28, 2004 20.07 20.08 19.06 19.37 312,191 -0.03(-0.17%)
Jan 27, 2004 19.09 19.63 18.97 19.40 492,861 +0.47(+2.46%)
Jan 26, 2004 19.26 19.40 18.89 18.93 379,506 -0.11(-0.59%)
Jan 23, 2004 19.40 19.61 18.90 19.05 288,176 -0.30(-1.54%)
Jan 22, 2004 19.83 19.89 19.29 19.34 251,470 -0.10(-0.50%)
Jan 21, 2004 19.81 19.89 19.29 19.44 301,988 -0.24(-1.22%)
Jan 20, 2004 19.41 19.75 19.40 19.68 458,519 +0.66(+3.46%)
Jan 16, 2004 19.90 20.06 18.97 19.02 646,281 -0.50(-2.55%)
Jan 15, 2004 20.69 20.69 19.09 19.52 1,478,822 -1.47(-7.01%)
Jan 14, 2004 22.34 22.44 20.91 20.99 733,852 -1.88(-8.22%)
Jan 13, 2004 22.63 23.07 22.20 22.87 345,888 +0.31(+1.35%)
Jan 12, 2004 22.53 23.08 22.29 22.57 221,829 -0.02(-0.07%)
Jan 09, 2004 22.24 22.70 22.14 22.58 309,692 +0.59(+2.67%)
Jan 08, 2004 22.02 22.48 21.86 22.00 261,388 -0.02(-0.11%)
Jan 07, 2004 22.30 22.30 21.84 22.02 278,034 -0.17(-0.76%)
Jan 06, 2004 23.02 23.03 22.18 22.19 547,112 -0.35(-1.57%)
Jan 05, 2004 22.90 23.07 22.54 22.54 383,364 +0.24(+1.08%)
Jan 02, 2004 22.74 22.74 22.03 22.30 105,266 +0.32(+1.46%)
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%)
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.