Barrick Gold Corp (NY: GOLD )

16.64 +0.43 (+2.65%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2020 18.45 19.04 18.34 18.98 29,718,830 +0.37(+1.98%)
Nov 27, 2020 18.46 18.64 18.23 18.61 20,541,632 +0.05(+0.29%)
Nov 25, 2020 18.80 18.87 18.42 18.56 45,465,444 +0.03(+0.18%)
Nov 24, 2020 18.36 18.90 18.31 18.53 53,649,172 -0.37(-1.94%)
Nov 23, 2020 19.64 19.64 18.81 18.89 44,954,640 -0.85(-4.28%)
Nov 20, 2020 19.77 20.03 19.65 19.74 20,551,532 +0.08(+0.41%)
Nov 19, 2020 19.65 19.87 19.52 19.66 22,400,384 -0.23(-1.14%)
Nov 18, 2020 20.52 20.55 19.85 19.88 35,262,232 -0.74(-3.59%)
Nov 17, 2020 20.97 21.05 20.59 20.62 23,045,410 -0.40(-1.89%)
Nov 16, 2020 20.97 21.15 20.70 21.02 21,355,914 -0.02(-0.12%)
Nov 13, 2020 21.38 21.41 21.03 21.04 14,485,044 -0.02(-0.08%)
Nov 12, 2020 21.15 21.33 21.00 21.06 15,800,102 +0.10(+0.47%)
Nov 11, 2020 20.99 21.00 20.60 20.96 26,169,762 -0.12(-0.58%)
Nov 10, 2020 21.87 21.95 21.05 21.09 28,493,922 -0.78(-3.57%)
Nov 09, 2020 22.13 22.30 21.21 21.87 58,473,872 -1.60(-6.82%)
Nov 06, 2020 24.03 24.06 23.37 23.47 16,654,177 -0.37(-1.53%)
Nov 05, 2020 23.09 24.02 23.07 23.83 35,069,428 +1.42(+6.35%)
Nov 04, 2020 22.55 22.84 22.23 22.41 18,177,856 -0.17(-0.76%)
Nov 03, 2020 22.35 22.66 22.15 22.58 17,202,546 +0.50(+2.28%)
Nov 02, 2020 21.95 22.11 21.56 22.08 18,534,900 +0.35(+1.61%)
Oct 30, 2020 21.47 21.76 20.93 21.73 18,276,106 +0.46(+2.14%)
Oct 29, 2020 20.85 21.60 20.78 21.27 18,939,238 +0.20(+0.96%)
Oct 28, 2020 21.50 21.59 20.90 21.07 27,277,568 -0.95(-4.32%)
Oct 27, 2020 21.67 22.04 21.56 22.02 13,148,310 +0.37(+1.73%)
Oct 26, 2020 21.61 22.09 21.61 21.65 12,622,603 -0.15(-0.67%)
Oct 23, 2020 21.77 21.90 21.63 21.79 11,854,576 -0.07(-0.30%)
Oct 22, 2020 22.00 22.03 21.58 21.86 16,719,602 -0.39(-1.75%)
Oct 21, 2020 22.17 22.38 22.03 22.25 13,659,568 +0.24(+1.11%)
Oct 20, 2020 22.04 22.17 21.82 22.00 17,800,150 +0.04(+0.18%)
Oct 19, 2020 22.61 22.74 21.95 21.96 15,766,826 -0.45(-1.99%)
Oct 16, 2020 22.65 22.67 22.35 22.41 11,061,449 -0.15(-0.65%)
Oct 15, 2020 22.74 22.83 22.40 22.56 13,242,559 -0.46(-1.98%)
Oct 14, 2020 22.92 23.24 22.72 23.01 13,032,177 +0.28(+1.25%)
Oct 13, 2020 22.60 22.81 22.09 22.73 15,351,119 -0.07(-0.29%)
Oct 12, 2020 22.72 22.91 22.60 22.79 12,116,525 -0.01(-0.04%)
Oct 09, 2020 22.57 22.80 22.37 22.80 17,832,856 +0.63(+2.86%)
Oct 08, 2020 22.04 22.37 21.87 22.17 16,486,056 +0.26(+1.19%)
Oct 07, 2020 22.26 22.38 21.85 21.91 22,562,370 -0.09(-0.41%)
Oct 06, 2020 23.09 23.20 21.98 22.00 22,749,206 -1.06(-4.62%)
Oct 05, 2020 22.77 23.36 22.74 23.06 13,130,994 +0.39(+1.72%)
Oct 02, 2020 22.91 23.08 22.61 22.67 12,150,322 -0.30(-1.31%)
Oct 01, 2020 23.08 23.21 22.82 22.97 12,736,155 +0.12(+0.53%)
Sep 30, 2020 22.86 23.08 22.60 22.85 18,316,862 -0.14(-0.60%)
Sep 29, 2020 22.74 23.15 22.65 22.99 15,323,938 +0.42(+1.87%)
Sep 28, 2020 22.76 22.79 22.31 22.57 15,401,155 +0.05(+0.22%)
Sep 25, 2020 22.39 22.64 22.16 22.52 11,594,875 +0.04(+0.18%)
Sep 24, 2020 21.84 22.57 21.81 22.48 25,078,166 +0.41(+1.88%)
Sep 23, 2020 22.83 22.87 21.93 22.06 29,665,052 -1.04(-4.50%)
Sep 22, 2020 23.00 23.28 22.86 23.10 17,982,300 +0.19(+0.82%)
Sep 21, 2020 23.09 23.32 22.61 22.91 21,438,254 -0.57(-2.42%)
Sep 18, 2020 23.82 24.03 23.46 23.48 33,169,462 -0.20(-0.86%)
Sep 17, 2020 24.00 24.00 23.42 23.69 32,386,532 -0.69(-2.83%)
Sep 16, 2020 24.59 24.68 24.05 24.38 25,638,232 +0.00(+0.00%)
Sep 15, 2020 24.60 24.82 24.27 24.38 15,431,230 +0.05(+0.20%)
Sep 14, 2020 24.41 24.63 23.91 24.33 19,209,074 +0.15(+0.60%)
Sep 11, 2020 24.63 24.86 24.07 24.18 15,468,732 -0.29(-1.20%)
Sep 10, 2020 25.02 25.09 24.36 24.48 19,888,884 -0.28(-1.15%)
Sep 09, 2020 23.99 24.87 23.94 24.76 25,197,868 +1.02(+4.32%)
Sep 08, 2020 23.19 24.26 22.96 23.74 21,817,266 +0.12(+0.52%)
Sep 04, 2020 23.56 23.81 22.83 23.61 26,383,906 -0.17(-0.72%)
Sep 03, 2020 23.84 24.13 23.24 23.78 21,817,984 -0.28(-1.18%)
Sep 02, 2020 23.71 24.10 23.25 24.07 20,699,144 +0.23(+0.95%)
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.