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 10.54 10.99 10.29 10.50 612,163 +0.41(+4.06%)
Mar 28, 2003 9.403 10.13 9.403 10.09 430,958 +0.76(+8.19%)
Mar 27, 2003 9.749 9.869 9.315 9.323 276,638 -0.30(-3.09%)
Mar 26, 2003 9.483 9.700 9.363 9.620 98,858 +0.06(+0.67%)
Mar 25, 2003 9.636 9.724 9.001 9.556 295,041 +0.17(+1.80%)
Mar 24, 2003 9.749 9.813 9.242 9.387 314,186 +0.36(+4.01%)
Mar 21, 2003 9.162 9.323 8.728 9.025 520,603 -0.16(-1.75%)
Mar 20, 2003 9.636 10.02 9.041 9.186 165,241 -0.29(-3.05%)
Mar 19, 2003 10.05 10.05 9.403 9.475 216,402 -0.29(-2.96%)
Mar 18, 2003 10.04 10.04 9.106 9.765 205,930 +0.01(+0.08%)
Mar 17, 2003 10.05 10.21 9.242 9.757 457,588 +0.13(+1.34%)
Mar 14, 2003 9.242 10.05 8.720 9.628 379,386 +0.67(+7.45%)
Mar 13, 2003 7.836 9.130 7.836 8.960 747,317 +0.36(+4.20%)
Mar 12, 2003 7.876 8.744 7.707 8.599 657,282 +0.46(+5.63%)
Mar 11, 2003 8.206 8.318 7.675 8.141 460,385 -10.41(-56.11%)
Mar 07, 2003 19.87 19.87 18.28 18.55 184,651 -0.90(-4.63%)
Mar 06, 2003 20.01 20.05 19.26 19.45 294,273 -0.04(-0.21%)
Mar 05, 2003 19.17 19.94 19.17 19.49 182,287 +0.20(+1.04%)
Mar 04, 2003 19.79 19.79 18.89 19.29 224,717 -0.01(-0.04%)
Mar 03, 2003 19.47 19.96 19.01 19.30 176,812 -1.16(-5.66%)
Feb 28, 2003 20.29 20.52 19.69 20.45 241,018 +0.08(+0.39%)
Feb 27, 2003 20.90 21.30 20.17 20.37 352,505 -0.60(-2.87%)
Feb 26, 2003 20.69 21.06 19.89 20.98 406,756 +0.03(+0.15%)
Feb 25, 2003 21.72 22.49 20.76 20.94 264,783 -0.86(-3.94%)
Feb 24, 2003 21.20 22.02 21.14 21.80 353,252 +0.80(+3.79%)
Feb 21, 2003 21.31 21.49 20.71 21.01 388,714 -0.19(-0.91%)
Feb 20, 2003 22.46 22.50 20.53 21.20 1,116,621 -0.90(-4.07%)
Feb 19, 2003 23.62 23.95 21.99 22.10 458,270 -0.72(-3.17%)
Feb 18, 2003 23.71 23.71 22.41 22.82 485,893 -1.17(-4.86%)
Feb 14, 2003 24.91 24.91 23.72 23.99 426,665 -0.92(-3.71%)
Feb 13, 2003 24.73 25.39 24.38 24.91 263,912 +0.15(+0.61%)
Feb 12, 2003 23.91 25.70 23.91 24.76 390,829 -0.09(-0.35%)
Feb 11, 2003 23.46 25.03 23.15 24.85 365,073 +0.35(+1.41%)
Feb 10, 2003 25.72 26.12 24.12 24.50 391,700 -1.21(-4.72%)
Feb 07, 2003 24.51 25.88 24.51 25.72 389,336 +0.61(+2.43%)
Feb 06, 2003 25.44 25.80 24.41 25.11 492,239 +0.03(+0.13%)
Feb 05, 2003 25.48 26.95 24.43 25.07 1,146,359 -0.39(-1.52%)
Feb 04, 2003 23.71 25.46 23.53 25.46 448,315 +2.56(+11.16%)
Feb 03, 2003 23.63 23.99 22.42 22.90 272,747 -0.60(-2.56%)
Jan 31, 2003 24.31 24.31 23.19 23.51 236,414 -0.80(-3.31%)
Jan 30, 2003 24.05 24.50 23.47 24.31 314,885 +0.27(+1.11%)
Jan 29, 2003 25.11 25.98 23.85 24.05 461,754 -1.17(-4.63%)
Jan 28, 2003 25.52 25.64 24.75 25.21 558,808 -1.19(-4.51%)
Jan 27, 2003 26.48 27.45 25.40 26.40 709,864 +0.44(+1.70%)
Jan 24, 2003 26.04 26.52 25.81 25.96 287,554 +0.24(+0.94%)
Jan 23, 2003 24.91 26.12 24.53 25.72 504,930 +1.61(+6.67%)
Jan 22, 2003 24.19 24.66 23.93 24.11 246,741 +0.59(+2.49%)
Jan 21, 2003 22.86 23.95 22.58 23.52 245,995 +0.13(+0.55%)
Jan 17, 2003 24.91 25.32 23.23 23.39 425,047 -0.88(-3.61%)
Jan 16, 2003 22.94 24.51 22.75 24.27 408,249 +1.33(+5.82%)
Jan 15, 2003 22.54 23.79 22.14 22.94 410,489 +0.02(+0.10%)
Jan 14, 2003 24.24 24.50 22.82 22.91 321,896 -1.48(-6.06%)
Jan 13, 2003 24.92 25.11 23.91 24.39 335,832 -1.09(-4.26%)
Jan 10, 2003 26.33 26.92 25.03 25.48 494,105 -0.68(-2.58%)
Jan 09, 2003 26.57 26.85 25.80 26.15 387,719 -0.63(-2.37%)
Jan 08, 2003 25.64 27.08 25.56 26.79 560,177 +1.25(+4.91%)
Jan 07, 2003 25.95 26.10 25.39 25.53 431,144 -0.84(-3.17%)
Jan 06, 2003 26.54 27.28 25.84 26.37 600,367 +0.25(+0.95%)
Jan 03, 2003 23.91 26.31 23.87 26.12 567,394 +2.09(+8.70%)
Jan 02, 2003 23.87 24.06 22.58 24.03 177,932 +0.43(+1.84%)
Dec 31, 2002 22.54 24.11 22.78 23.60 287,056 +0.47(+2.02%)
Dec 30, 2002 24.51 25.56 22.66 23.13 874,234 -1.42(-5.79%)
Dec 27, 2002 22.82 25.16 20.98 24.55 898,871 +2.47(+11.18%)
Dec 26, 2002 20.21 22.08 20.21 22.08 295,020 +1.76(+8.66%)
Dec 24, 2002 20.24 20.43 19.89 20.32 27,747 +0.23(+1.16%)
Dec 23, 2002 19.63 20.24 18.93 20.09 75,652 +0.36(+1.83%)
Dec 20, 2002 19.63 19.85 18.93 19.73 117,336 -0.08(-0.41%)
Dec 19, 2002 18.97 19.87 18.82 19.81 366,939 +1.09(+5.79%)
Dec 18, 2002 18.12 19.22 17.95 18.73 136,000 +0.72(+4.01%)
Dec 17, 2002 18.20 18.48 18.00 18.00 124,552 -0.01(-0.04%)
Dec 16, 2002 18.40 18.48 17.81 18.01 161,632 -0.27(-1.49%)
Dec 13, 2002 18.84 18.98 18.08 18.28 167,231 -0.25(-1.35%)
Dec 12, 2002 16.56 18.65 16.48 18.53 409,120 +2.08(+12.65%)
Dec 11, 2002 15.99 16.56 15.92 16.45 92,450 +0.13(+0.79%)
Dec 10, 2002 16.63 16.78 15.33 16.32 477,556 -0.31(-1.88%)
Dec 09, 2002 15.87 16.64 15.68 16.64 230,317 +0.99(+6.31%)
Dec 06, 2002 14.66 15.99 14.66 15.65 438,486 +1.19(+8.23%)
Dec 05, 2002 14.16 14.47 14.06 14.46 91,828 +0.47(+3.39%)
Dec 04, 2002 14.06 14.06 13.94 13.98 18,788 +0.01(+0.06%)
Dec 03, 2002 13.78 13.98 13.78 13.98 8,958 +2.67(+23.60%)
May 28, 2002 11.31 11.31 11.31 11.31 0 +0.00(+0.00%)
May 27, 2002 11.31 11.31 11.31 11.31 0 +0.00(+0.00%)
May 24, 2002 11.31 11.31 11.31 11.31 0 +0.00(+0.00%)
May 23, 2002 11.31 11.31 11.31 11.31 0 +0.00(+0.00%)
May 22, 2002 11.31 11.31 11.31 11.31 0 +0.00(+0.00%)
May 21, 2002 11.31 11.31 11.31 11.31 0 +0.00(+0.00%)
May 20, 2002 11.31 11.31 11.31 11.31 0 +0.00(+0.00%)
May 17, 2002 11.31 11.31 11.31 11.31 0 +0.00(+0.00%)
May 16, 2002 11.31 11.31 11.31 11.31 0 +0.00(+0.00%)
May 15, 2002 11.31 11.31 11.31 11.31 0 +0.00(+0.00%)
May 14, 2002 11.31 11.31 11.31 11.31 0 +0.00(+0.00%)
May 13, 2002 11.31 11.31 11.31 11.31 0 +0.00(+0.00%)
May 10, 2002 11.31 11.31 11.31 11.31 0 +0.00(+0.00%)
May 09, 2002 11.31 11.31 11.31 11.31 0 +0.00(+0.00%)
May 08, 2002 10.89 11.48 10.83 11.31 5,068,471 +0.21(+1.89%)
May 07, 2002 10.98 11.51 10.94 11.10 5,979,287 +0.34(+3.13%)
May 06, 2002 10.34 10.83 10.17 10.76 5,368,592 +0.52(+5.10%)
May 03, 2002 9.966 10.28 9.885 10.24 6,136,192 +0.60(+6.26%)
May 02, 2002 9.757 9.901 9.620 9.636 3,688,683 -0.33(-3.31%)
May 01, 2002 9.644 10.30 9.644 9.966 4,659,972 +0.24(+2.48%)
Apr 30, 2002 9.708 9.845 9.572 9.724 8,255,956 -0.62(-5.98%)
Apr 29, 2002 10.38 10.65 10.24 10.34 4,400,912 -0.43(-3.95%)
Apr 26, 2002 10.07 10.77 9.861 10.77 5,349,555 +0.84(+8.50%)
Apr 25, 2002 10.38 10.44 9.845 9.925 3,984,947 +0.12(+1.23%)
Apr 24, 2002 9.604 9.901 9.507 9.805 2,250,538 +0.30(+3.13%)
Apr 23, 2002 9.138 9.556 9.138 9.507 1,804,213 +0.06(+0.60%)
Apr 22, 2002 9.210 9.596 9.170 9.451 3,155,133 +0.49(+5.47%)
Apr 19, 2002 8.664 9.001 8.639 8.961 2,313,997 +0.31(+3.53%)
Apr 18, 2002 8.937 9.073 8.599 8.656 4,118,459 -0.11(-1.28%)
Apr 17, 2002 8.567 8.808 8.519 8.768 2,737,427 +0.47(+5.72%)
Apr 16, 2002 8.286 8.390 8.173 8.294 1,477,090 -0.10(-1.24%)
Apr 15, 2002 8.479 8.591 8.358 8.398 1,382,774 -0.03(-0.38%)
Apr 12, 2002 8.423 8.455 8.254 8.431 1,840,919 -0.17(-1.96%)
Apr 11, 2002 8.342 8.792 8.334 8.599 3,789,968 +0.09(+1.05%)
Apr 10, 2002 7.900 8.631 7.836 8.510 4,031,981 +0.91(+11.93%)
Apr 09, 2002 7.755 7.820 7.555 7.603 1,526,240 -0.19(-2.47%)
Apr 08, 2002 7.900 8.061 7.755 7.796 1,878,372 -0.02(-0.21%)
Apr 05, 2002 7.908 7.972 7.715 7.812 1,907,613 -0.27(-3.38%)
Apr 04, 2002 8.013 8.189 7.707 8.085 2,070,988 +0.05(+0.60%)
Apr 03, 2002 7.924 8.173 7.908 8.037 3,707,596 -0.38(-4.49%)
Apr 02, 2002 8.639 8.897 8.390 8.414 3,686,692 -0.05(-0.57%)
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.