Barrick Gold Corp (NY: GOLD )

23.64 +0.50 (+2.14%)
Streaming Delayed Price Updated: 11:54 AM EST, Dec 1, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2020 28.72 29.03 28.26 28.91 19,817,100 +0.66(+2.34%)
Jul 30, 2020 27.90 28.63 27.52 28.25 16,062,610 -0.53(-1.84%)
Jul 29, 2020 29.76 29.82 28.39 28.78 26,167,591 -0.81(-2.74%)
Jul 28, 2020 29.50 29.89 29.20 29.59 16,888,381 -0.32(-1.07%)
Jul 27, 2020 29.50 30.20 29.41 29.91 28,237,866 +1.47(+5.17%)
Jul 24, 2020 28.12 28.48 28.03 28.44 13,356,600 +0.45(+1.61%)
Jul 23, 2020 28.51 28.87 27.57 27.99 17,491,345 -0.53(-1.86%)
Jul 22, 2020 28.65 28.69 28.10 28.52 13,551,389 +0.29(+1.03%)
Jul 21, 2020 28.76 28.84 28.15 28.23 17,395,372 +0.11(+0.39%)
Jul 20, 2020 27.61 28.17 27.61 28.12 15,055,662 +0.78(+2.85%)
Jul 17, 2020 27.04 27.41 26.76 27.34 12,312,800 +0.65(+2.44%)
Jul 16, 2020 26.82 27.09 26.39 26.69 11,706,541 -0.40(-1.48%)
Jul 15, 2020 26.90 27.10 26.33 27.09 14,007,778 +0.04(+0.15%)
Jul 14, 2020 26.05 27.07 25.95 27.05 12,751,796 +0.92(+3.52%)
Jul 13, 2020 27.49 27.66 26.04 26.13 15,520,722 -0.98(-3.61%)
Jul 10, 2020 27.64 27.86 26.96 27.11 11,545,900 -0.48(-1.74%)
Jul 09, 2020 28.00 28.05 26.99 27.59 13,000,235 -0.13(-0.47%)
Jul 08, 2020 27.55 27.94 27.29 27.72 17,426,312 +0.70(+2.59%)
Jul 07, 2020 26.55 27.20 26.35 27.02 12,198,305 +0.41(+1.54%)
Jul 06, 2020 26.73 26.99 26.36 26.61 11,286,997 +0.34(+1.29%)
Jul 02, 2020 26.60 26.95 26.27 26.27 12,824,100 -0.54(-2.01%)
Jul 01, 2020 26.98 26.98 25.88 26.81 15,632,041 -0.13(-0.48%)
Jun 30, 2020 26.06 27.04 25.85 26.94 15,367,403 +0.81(+3.10%)
Jun 29, 2020 26.00 26.19 25.76 26.13 10,293,976 +0.26(+1.01%)
Jun 26, 2020 25.64 25.96 25.17 25.87 12,116,300 +0.14(+0.54%)
Jun 25, 2020 25.73 25.84 25.33 25.73 10,060,847 +0.02(+0.08%)
Jun 24, 2020 25.68 26.25 25.35 25.71 19,748,528 +0.03(+0.12%)
Jun 23, 2020 25.95 26.18 25.50 25.68 16,204,694 +0.23(+0.90%)
Jun 22, 2020 25.11 25.86 25.01 25.45 17,409,717 +0.96(+3.92%)
Jun 19, 2020 24.25 24.84 24.10 24.49 19,198,700 +0.55(+2.30%)
Jun 18, 2020 24.20 24.43 23.84 23.94 12,561,209 -0.31(-1.28%)
Jun 17, 2020 24.48 24.79 24.10 24.25 9,230,523 -0.13(-0.53%)
Jun 16, 2020 24.42 24.91 24.12 24.38 16,294,200 -0.36(-1.46%)
Jun 15, 2020 23.50 24.82 23.08 24.74 15,844,203 +0.67(+2.78%)
Jun 12, 2020 24.65 24.91 23.91 24.07 15,344,600 -0.24(-0.99%)
Jun 11, 2020 25.41 25.90 23.64 24.31 30,967,862 -0.77(-3.07%)
Jun 10, 2020 24.77 25.20 23.65 25.08 21,895,778 +0.75(+3.08%)
Jun 09, 2020 24.10 24.51 23.79 24.33 21,506,472 +0.77(+3.27%)
Jun 08, 2020 23.24 23.58 22.89 23.56 15,538,806 +0.27(+1.16%)
Jun 05, 2020 22.50 23.30 22.13 23.29 28,169,000 -0.14(-0.60%)
Jun 04, 2020 23.82 24.02 23.18 23.43 21,951,752 +0.21(+0.90%)
Jun 03, 2020 23.34 23.67 22.73 23.22 23,438,350 -0.73(-3.05%)
Jun 02, 2020 24.82 24.83 23.66 23.95 16,056,544 -0.83(-3.35%)
Jun 01, 2020 24.10 24.79 24.10 24.78 16,386,541 +0.78(+3.25%)
May 29, 2020 24.65 24.71 23.96 24.00 20,339,200 +0.05(+0.21%)
May 28, 2020 24.55 24.78 23.81 23.95 19,105,298 +0.03(+0.13%)
May 27, 2020 23.45 24.00 23.06 23.92 37,009,031 -0.81(-3.28%)
May 26, 2020 25.90 25.90 24.58 24.73 30,225,480 -1.59(-6.04%)
May 22, 2020 26.60 26.96 26.23 26.32 11,271,100 +0.06(+0.23%)
May 21, 2020 26.96 26.97 25.61 26.26 22,009,959 -0.99(-3.63%)
May 20, 2020 28.29 28.36 27.22 27.25 16,285,594 -0.85(-3.02%)
May 19, 2020 27.52 28.25 27.41 28.10 17,806,756 +0.90(+3.31%)
May 18, 2020 28.08 28.23 26.92 27.20 17,289,798 -0.84(-3.00%)
May 15, 2020 27.67 28.10 27.25 28.04 19,240,500 +0.90(+3.32%)
May 14, 2020 26.10 27.35 26.10 27.14 17,391,435 +1.02(+3.91%)
May 13, 2020 26.58 26.64 25.56 26.12 12,912,611 +0.08(+0.31%)
May 12, 2020 26.33 26.69 25.93 26.04 13,106,070 +0.02(+0.08%)
May 11, 2020 27.22 27.36 25.91 26.02 19,129,619 -1.37(-5.00%)
May 08, 2020 27.44 27.89 27.24 27.39 12,740,800 +0.13(+0.48%)
May 07, 2020 27.00 27.65 26.64 27.26 16,305,427 +0.70(+2.64%)
May 06, 2020 27.93 28.09 26.41 26.56 17,040,272 -1.63(-5.78%)
May 05, 2020 27.28 28.29 26.92 28.19 16,827,041 +0.81(+2.96%)
May 04, 2020 27.30 27.69 26.94 27.38 16,473,372 +0.45(+1.67%)
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.