Barrick Gold Corp (NY: GOLD )

16.50 +0.29 (+1.79%)
Streaming Delayed Price Updated: 11:57 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 19.72 20.22 19.66 20.17 24,339,242 +0.18(+0.92%)
May 27, 2021 20.44 20.45 19.87 19.98 24,885,540 -0.44(-2.14%)
May 26, 2021 20.61 20.72 20.35 20.42 18,307,652 +0.00(+0.00%)
May 25, 2021 20.48 20.51 20.13 20.42 23,293,136 -0.08(-0.41%)
May 24, 2021 20.59 20.68 20.38 20.50 11,010,390 -0.02(-0.08%)
May 21, 2021 20.77 20.81 20.34 20.52 17,446,836 -0.09(-0.44%)
May 20, 2021 20.38 20.77 20.31 20.61 16,428,563 +0.18(+0.89%)
May 19, 2021 20.65 21.07 20.28 20.43 28,310,928 -0.43(-2.07%)
May 18, 2021 20.96 20.96 20.44 20.86 22,897,610 -0.13(-0.63%)
May 17, 2021 20.17 21.01 19.94 20.99 36,341,324 +1.04(+5.20%)
May 14, 2021 19.79 20.00 19.69 19.95 11,908,894 +0.37(+1.87%)
May 13, 2021 19.44 19.70 19.22 19.59 13,881,520 +0.04(+0.21%)
May 12, 2021 19.89 20.09 19.46 19.55 17,257,886 -0.35(-1.75%)
May 11, 2021 19.50 19.96 19.43 19.89 16,779,114 +0.02(+0.08%)
May 10, 2021 20.13 20.30 19.87 19.88 23,463,886 +0.01(+0.04%)
May 07, 2021 19.90 20.06 19.60 19.87 29,168,782 +0.31(+1.57%)
May 06, 2021 18.76 19.60 18.75 19.56 41,510,492 +1.08(+5.84%)
May 05, 2021 18.52 18.58 18.22 18.48 16,121,373 +0.20(+1.09%)
May 04, 2021 18.37 18.73 18.08 18.28 20,281,666 -0.18(-0.99%)
May 03, 2021 17.93 18.55 17.88 18.47 20,969,154 +0.81(+4.61%)
Apr 30, 2021 17.68 17.88 17.57 17.65 16,449,560 -0.08(-0.47%)
Apr 29, 2021 18.03 18.07 17.54 17.73 25,155,244 -0.34(-1.88%)
Apr 28, 2021 17.86 18.20 17.71 18.08 20,585,102 +0.10(+0.55%)
Apr 27, 2021 18.40 18.40 17.93 17.98 18,945,716 -0.43(-2.35%)
Apr 26, 2021 18.46 18.52 18.28 18.41 10,763,450 -0.04(-0.23%)
Apr 23, 2021 18.74 18.79 18.40 18.45 13,959,975 -0.17(-0.89%)
Apr 22, 2021 18.72 18.74 18.47 18.62 17,460,478 -0.27(-1.45%)
Apr 21, 2021 18.67 18.99 18.63 18.89 16,210,695 +0.28(+1.52%)
Apr 20, 2021 18.31 18.65 18.26 18.61 18,725,122 +0.24(+1.31%)
Apr 19, 2021 18.50 18.61 18.29 18.37 16,607,138 -0.10(-0.54%)
Apr 16, 2021 18.59 18.63 18.29 18.47 26,967,576 +0.21(+1.14%)
Apr 15, 2021 17.77 18.44 17.73 18.26 27,622,864 +0.72(+4.12%)
Apr 14, 2021 17.54 17.65 17.45 17.54 16,813,028 +0.01(+0.05%)
Apr 13, 2021 17.57 17.83 17.42 17.53 25,353,708 +0.09(+0.52%)
Apr 12, 2021 17.56 17.58 17.32 17.44 19,074,500 -0.18(-1.04%)
Apr 09, 2021 17.44 17.67 17.35 17.62 16,919,186 +0.04(+0.24%)
Apr 08, 2021 17.42 17.58 17.35 17.58 23,102,602 +0.41(+2.37%)
Apr 07, 2021 17.37 17.40 17.10 17.17 15,644,845 -0.17(-1.01%)
Apr 06, 2021 17.34 17.57 17.18 17.34 22,183,490 +0.21(+1.21%)
Apr 05, 2021 17.30 17.35 16.90 17.14 23,317,554 +0.22(+1.28%)
Apr 01, 2021 16.70 16.95 16.56 16.92 15,699,073 +0.47(+2.88%)
Mar 31, 2021 16.32 16.68 16.18 16.45 17,046,010 +0.24(+1.49%)
Mar 30, 2021 16.36 16.41 16.15 16.21 17,926,158 -0.54(-3.22%)
Mar 29, 2021 16.56 16.78 16.25 16.75 21,058,500 +0.13(+0.80%)
Mar 26, 2021 16.29 16.61 16.29 16.61 25,228,838 +0.22(+1.37%)
Mar 25, 2021 16.65 16.69 16.21 16.39 27,790,606 -0.36(-2.13%)
Mar 24, 2021 16.82 16.85 16.58 16.75 20,257,348 -0.07(-0.40%)
Mar 23, 2021 17.08 17.08 16.63 16.81 21,186,634 -0.32(-1.84%)
Mar 22, 2021 17.23 17.34 17.10 17.13 14,869,674 -0.28(-1.62%)
Mar 19, 2021 17.40 17.44 17.19 17.41 29,400,820 +0.08(+0.48%)
Mar 18, 2021 17.29 17.55 17.20 17.33 15,812,362 -0.22(-1.28%)
Mar 17, 2021 17.10 17.73 16.94 17.55 24,267,246 +0.35(+2.03%)
Mar 16, 2021 17.31 17.33 17.04 17.20 14,584,613 -0.05(-0.29%)
Mar 15, 2021 17.00 17.33 16.88 17.25 19,459,376 +0.37(+2.21%)
Mar 12, 2021 16.60 16.96 16.46 16.88 15,339,359 +0.01(+0.05%)
Mar 11, 2021 16.84 16.98 16.62 16.87 17,387,018 +0.16(+0.94%)
Mar 10, 2021 16.69 16.89 16.45 16.71 19,997,790 +0.11(+0.65%)
Mar 09, 2021 16.68 16.96 16.49 16.60 23,317,220 +0.41(+2.51%)
Mar 08, 2021 16.47 16.50 16.04 16.20 17,285,250 -0.28(-1.71%)
Mar 05, 2021 16.29 16.51 15.96 16.48 25,116,278 +0.25(+1.54%)
Mar 04, 2021 16.20 16.61 16.02 16.23 34,174,588 +0.03(+0.20%)
Mar 03, 2021 16.12 16.26 15.79 16.20 25,683,690 -0.30(-1.81%)
Mar 02, 2021 15.94 16.60 15.91 16.50 30,931,784 +0.74(+4.69%)
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.