Barrick Gold Corp (NY: GOLD )

23.62 +0.01 (+0.04%)
Streaming Delayed Price Updated: 9:11 AM EST, Dec 4, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 18.48 18.74 18.42 18.52 11,002,400 +0.08(+0.43%)
Jan 30, 2020 18.42 18.65 18.25 18.44 13,837,766 +0.07(+0.38%)
Jan 29, 2020 18.09 18.40 17.93 18.37 8,479,499 +0.37(+2.06%)
Jan 28, 2020 18.40 18.50 17.85 18.00 16,122,705 -0.62(-3.33%)
Jan 27, 2020 19.00 19.17 18.45 18.62 21,289,198 -0.09(-0.48%)
Jan 24, 2020 18.45 18.75 18.35 18.71 14,750,800 +0.28(+1.52%)
Jan 23, 2020 18.21 18.68 18.18 18.43 13,181,489 +0.14(+0.77%)
Jan 22, 2020 18.34 18.40 18.17 18.29 10,563,204 -0.06(-0.33%)
Jan 21, 2020 17.96 18.35 17.93 18.35 14,614,030 +0.40(+2.23%)
Jan 17, 2020 18.13 18.21 17.76 17.95 9,789,200 -0.14(-0.77%)
Jan 16, 2020 18.00 18.10 17.74 18.09 10,175,692 +0.19(+1.06%)
Jan 15, 2020 17.75 17.98 17.56 17.90 10,445,073 +0.34(+1.94%)
Jan 14, 2020 17.30 17.60 17.26 17.56 10,064,880 +0.14(+0.80%)
Jan 13, 2020 17.77 17.78 17.43 17.42 8,410,708 -0.43(-2.41%)
Jan 10, 2020 17.67 17.96 17.60 17.85 8,366,700 +0.25(+1.42%)
Jan 09, 2020 17.62 17.80 17.46 17.60 11,537,885 -0.22(-1.23%)
Jan 08, 2020 18.51 18.51 17.71 17.82 14,582,166 -0.65(-3.52%)
Jan 07, 2020 18.39 18.53 18.13 18.47 12,093,361 +0.08(+0.44%)
Jan 06, 2020 18.98 19.01 18.37 18.39 14,284,870 -0.18(-0.97%)
Jan 03, 2020 18.93 18.96 18.43 18.57 13,760,800 +0.08(+0.43%)
Jan 02, 2020 18.71 18.81 18.37 18.49 7,096,791 -0.10(-0.54%)
Dec 31, 2019 18.74 18.83 18.50 18.59 9,212,200 -0.02(-0.11%)
Dec 30, 2019 18.41 18.67 18.33 18.61 9,560,855 +0.24(+1.31%)
Dec 27, 2019 18.32 18.48 18.18 18.37 9,047,300 +0.01(+0.05%)
Dec 26, 2019 18.50 18.56 18.20 18.36 9,372,515 +0.05(+0.27%)
Dec 24, 2019 17.80 18.32 17.76 18.31 8,173,900 +0.55(+3.10%)
Dec 23, 2019 17.58 17.82 17.48 17.76 8,634,134 +0.31(+1.78%)
Dec 20, 2019 17.65 17.78 17.41 17.45 9,082,000 -0.26(-1.47%)
Dec 19, 2019 17.93 18.00 17.55 17.71 8,380,720 -0.22(-1.23%)
Dec 18, 2019 17.49 17.94 17.41 17.93 15,938,770 +0.54(+3.11%)
Dec 17, 2019 17.35 17.52 17.29 17.39 9,721,781 -0.03(-0.17%)
Dec 16, 2019 17.68 17.68 17.24 17.42 7,813,373 -0.16(-0.91%)
Dec 13, 2019 17.45 17.67 17.32 17.58 10,723,800 +0.02(+0.11%)
Dec 12, 2019 17.80 17.98 17.34 17.56 12,193,877 -0.06(-0.34%)
Dec 11, 2019 17.28 17.78 17.24 17.62 14,640,470 +0.48(+2.80%)
Dec 10, 2019 16.95 17.17 16.92 17.14 12,644,461 +0.29(+1.72%)
Dec 09, 2019 17.00 17.20 16.78 16.85 8,946,570 -0.04(-0.24%)
Dec 06, 2019 16.89 17.11 16.82 16.89 8,189,300 -0.27(-1.57%)
Dec 05, 2019 17.12 17.31 17.05 17.16 8,687,659 +0.13(+0.76%)
Dec 04, 2019 17.25 17.38 17.01 17.03 10,130,988 -0.25(-1.45%)
Dec 03, 2019 17.28 17.79 17.19 17.28 16,963,148 +0.39(+2.31%)
Dec 02, 2019 16.76 17.02 16.73 16.89 11,605,340 +0.09(+0.54%)
Nov 29, 2019 16.77 16.86 16.64 16.80 5,515,800 +0.10(+0.60%)
Nov 27, 2019 16.72 16.77 16.54 16.70 6,528,000 -0.16(-0.95%)
Nov 26, 2019 16.42 16.91 16.36 16.86 10,096,259 +0.43(+2.62%)
Nov 25, 2019 16.42 16.69 16.30 16.43 8,661,186 -0.06(-0.36%)
Nov 22, 2019 16.74 16.76 16.47 16.49 7,212,200 -0.15(-0.90%)
Nov 21, 2019 17.00 17.11 16.57 16.64 10,659,610 -0.35(-2.06%)
Nov 20, 2019 17.05 17.22 16.81 16.99 10,160,765 -0.06(-0.35%)
Nov 19, 2019 16.81 17.15 16.80 17.05 9,453,463 +0.16(+0.95%)
Nov 18, 2019 16.55 16.97 16.51 16.89 12,226,305 +0.32(+1.93%)
Nov 15, 2019 16.59 16.72 16.50 16.57 7,948,200 -0.09(-0.54%)
Nov 14, 2019 16.80 16.85 16.61 16.66 8,306,297 +0.00(+0.00%)
Nov 13, 2019 16.60 16.81 16.60 16.66 12,343,555 +0.22(+1.34%)
Nov 12, 2019 16.35 16.51 16.07 16.44 11,934,945 +0.06(+0.37%)
Nov 11, 2019 16.34 16.57 16.32 16.38 9,757,266 +0.01(+0.06%)
Nov 08, 2019 16.23 16.53 16.13 16.37 14,316,300 +0.01(+0.06%)
Nov 07, 2019 16.90 16.90 16.20 16.36 15,789,235 -0.54(-3.20%)
Nov 06, 2019 16.89 17.16 16.78 16.90 13,262,056 +0.36(+2.18%)
Nov 05, 2019 16.34 16.59 16.18 16.54 17,998,133 -0.10(-0.60%)
Nov 04, 2019 16.92 17.03 16.63 16.64 12,560,206 -0.37(-2.18%)
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.