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, 2004 15.62 15.84 15.44 15.83 403,105 +0.57(+3.75%)
Mar 30, 2004 15.29 15.50 15.17 15.26 204,596 +0.13(+0.85%)
Mar 29, 2004 15.58 15.66 15.07 15.13 280,869 -0.38(-2.44%)
Mar 26, 2004 16.34 16.34 15.35 15.51 458,509 -0.52(-3.21%)
Mar 25, 2004 15.66 16.03 15.55 16.03 505,714 +0.19(+1.17%)
Mar 24, 2004 15.83 16.37 15.70 15.84 544,968 -0.13(-0.81%)
Mar 23, 2004 15.70 16.08 15.43 15.97 245,714 +0.53(+3.44%)
Mar 22, 2004 15.96 16.24 15.38 15.44 358,012 -0.32(-2.04%)
Mar 19, 2004 15.10 15.82 15.02 15.76 486,832 +0.76(+5.04%)
Mar 18, 2004 14.68 15.07 14.66 15.01 2,196,148 +0.68(+4.72%)
Mar 17, 2004 14.41 14.48 14.11 14.33 329,440 -0.16(-1.11%)
Mar 16, 2004 14.41 14.61 14.38 14.49 429,565 +0.19(+1.29%)
Mar 15, 2004 14.63 14.85 14.02 14.30 349,937 -0.36(-2.47%)
Mar 12, 2004 15.09 15.09 14.41 14.67 519,006 -0.46(-3.03%)
Mar 11, 2004 15.53 15.82 14.85 15.13 470,434 -0.51(-3.24%)
Mar 10, 2004 16.32 16.32 15.50 15.63 246,211 -0.36(-2.27%)
Mar 09, 2004 16.29 16.55 16.00 16.00 291,552 -0.35(-2.12%)
Mar 08, 2004 16.38 16.70 16.19 16.34 138,757 +0.02(+0.15%)
Mar 05, 2004 16.49 16.50 16.20 16.32 160,248 +0.28(+1.76%)
Mar 04, 2004 16.08 16.26 15.54 16.04 204,099 +0.04(+0.25%)
Mar 03, 2004 16.10 16.10 15.86 16.00 172,173 -0.10(-0.65%)
Mar 02, 2004 16.18 16.24 15.91 16.10 272,794 -0.18(-1.09%)
Mar 01, 2004 16.20 16.44 16.02 16.28 221,117 +0.28(+1.76%)
Feb 27, 2004 15.83 16.07 15.49 16.00 393,788 +0.14(+0.86%)
Feb 26, 2004 15.43 16.16 15.43 15.86 455,652 -0.16(-1.01%)
Feb 25, 2004 16.34 16.57 15.98 16.02 355,403 -0.35(-2.12%)
Feb 24, 2004 16.32 16.57 16.13 16.37 774,782 -0.05(-0.29%)
Feb 23, 2004 17.63 17.63 16.30 16.41 800,496 -0.97(-5.60%)
Feb 20, 2004 17.79 17.92 16.95 17.39 244,347 -0.42(-2.35%)
Feb 19, 2004 18.00 18.02 17.78 17.81 187,701 +0.05(+0.27%)
Feb 18, 2004 18.23 18.44 17.74 17.76 318,509 -0.56(-3.08%)
Feb 17, 2004 18.58 18.86 18.32 18.32 352,794 +0.02(+0.09%)
Feb 13, 2004 18.56 18.72 17.87 18.31 324,347 -0.23(-1.26%)
Feb 12, 2004 18.84 18.92 18.35 18.54 286,832 -0.31(-1.66%)
Feb 11, 2004 18.83 19.00 18.68 18.85 240,621 +0.21(+1.12%)
Feb 10, 2004 18.73 19.25 18.55 18.64 392,422 +0.03(+0.17%)
Feb 09, 2004 18.01 18.67 17.87 18.61 587,453 +0.78(+4.38%)
Feb 06, 2004 17.32 17.90 17.27 17.83 360,869 +0.72(+4.24%)
Feb 05, 2004 16.74 17.23 16.26 17.11 273,291 +0.50(+3.01%)
Feb 04, 2004 17.03 17.07 16.52 16.61 240,621 -0.06(-0.34%)
Feb 03, 2004 16.78 16.99 16.54 16.66 407,453 +0.09(+0.53%)
Feb 02, 2004 17.53 17.67 16.19 16.57 689,316 -1.14(-6.41%)
Jan 30, 2004 16.91 18.06 16.70 17.71 1,086,210 -1.22(-6.46%)
Jan 29, 2004 19.15 19.28 18.52 18.93 461,738 -0.47(-2.41%)
Jan 28, 2004 20.10 20.11 19.09 19.40 311,676 -0.03(-0.17%)
Jan 27, 2004 19.12 19.67 19.00 19.43 492,049 +0.47(+2.46%)
Jan 26, 2004 19.29 19.43 18.93 18.97 378,881 -0.11(-0.59%)
Jan 23, 2004 19.43 19.64 18.93 19.08 287,701 -0.30(-1.54%)
Jan 22, 2004 19.86 19.92 19.32 19.38 251,055 -0.10(-0.50%)
Jan 21, 2004 19.84 19.92 19.32 19.47 301,490 -0.24(-1.22%)
Jan 20, 2004 19.44 19.78 19.43 19.71 457,763 +0.66(+3.46%)
Jan 16, 2004 19.93 20.09 19.00 19.05 645,217 -0.50(-2.55%)
Jan 15, 2004 20.73 20.73 19.12 19.55 1,476,387 -1.47(-7.01%)
Jan 14, 2004 22.38 22.48 20.95 21.03 732,643 -1.88(-8.22%)
Jan 13, 2004 22.67 23.11 22.23 22.91 345,319 +0.31(+1.35%)
Jan 12, 2004 22.56 23.12 22.33 22.60 221,464 -0.02(-0.07%)
Jan 09, 2004 22.27 22.73 22.18 22.62 309,182 +0.59(+2.67%)
Jan 08, 2004 22.06 22.52 21.90 22.03 260,957 -0.02(-0.11%)
Jan 07, 2004 22.34 22.34 21.87 22.06 277,576 -0.17(-0.76%)
Jan 06, 2004 23.06 23.06 22.22 22.23 546,211 -0.35(-1.57%)
Jan 05, 2004 22.94 23.10 22.57 22.58 382,732 +0.24(+1.08%)
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.