Barrick Gold Corp (NY: GOLD )

16.64 +0.43 (+2.65%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2019 15.11 15.44 15.08 15.35 17,568,884 +0.08(+0.52%)
Aug 29, 2019 15.72 15.72 15.19 15.27 26,677,552 -0.45(-2.86%)
Aug 28, 2019 15.58 15.82 15.43 15.72 23,460,686 +0.13(+0.86%)
Aug 27, 2019 15.24 15.65 15.24 15.58 24,230,100 +0.42(+2.75%)
Aug 26, 2019 15.17 15.35 15.00 15.16 17,406,898 +0.08(+0.52%)
Aug 23, 2019 14.85 15.17 14.76 15.09 23,182,942 +0.32(+2.13%)
Aug 22, 2019 14.62 14.81 14.58 14.77 12,785,506 +0.08(+0.54%)
Aug 21, 2019 14.61 14.79 14.51 14.69 13,114,217 -0.04(-0.27%)
Aug 20, 2019 14.34 14.75 14.33 14.73 17,555,398 +0.46(+3.26%)
Aug 19, 2019 14.21 14.51 14.09 14.27 29,761,560 -0.23(-1.58%)
Aug 16, 2019 14.34 14.52 14.20 14.49 22,094,466 +0.00(+0.00%)
Aug 15, 2019 14.30 14.49 14.18 14.49 17,213,606 +0.17(+1.16%)
Aug 14, 2019 14.42 14.50 14.22 14.33 24,110,738 +0.06(+0.39%)
Aug 13, 2019 14.46 14.50 13.79 14.27 31,568,018 +0.11(+0.78%)
Aug 12, 2019 14.60 14.71 14.09 14.16 21,242,738 -0.13(-0.94%)
Aug 09, 2019 14.28 14.48 14.22 14.30 16,956,714 -0.01(-0.06%)
Aug 08, 2019 13.96 14.39 13.84 14.31 23,373,446 +0.08(+0.55%)
Aug 07, 2019 14.16 14.53 14.16 14.23 31,381,448 +0.38(+2.73%)
Aug 06, 2019 13.75 14.12 13.67 13.85 18,754,622 -0.02(-0.11%)
Aug 05, 2019 13.79 14.14 13.75 13.86 32,764,172 +0.54(+4.02%)
Aug 02, 2019 13.29 13.64 13.28 13.33 16,939,712 -0.03(-0.24%)
Aug 01, 2019 12.49 13.48 12.48 13.36 31,543,404 +0.54(+4.24%)
Jul 31, 2019 13.40 13.43 12.58 12.82 42,703,924 -0.63(-4.69%)
Jul 30, 2019 13.58 13.64 13.38 13.45 18,515,762 -0.12(-0.87%)
Jul 29, 2019 13.52 13.57 13.38 13.56 16,046,681 +0.12(+0.88%)
Jul 26, 2019 13.45 13.57 13.39 13.45 14,408,392 +0.02(+0.12%)
Jul 25, 2019 13.63 13.71 13.32 13.43 19,945,600 -0.24(-1.79%)
Jul 24, 2019 13.71 13.79 13.63 13.67 14,150,136 +0.05(+0.35%)
Jul 23, 2019 13.52 13.77 13.45 13.63 19,390,142 -0.04(-0.29%)
Jul 22, 2019 13.54 13.71 13.48 13.67 17,949,774 +0.10(+0.76%)
Jul 19, 2019 13.45 13.78 13.42 13.56 31,083,820 -0.01(-0.06%)
Jul 18, 2019 13.15 13.67 12.99 13.57 29,879,702 +0.40(+3.05%)
Jul 17, 2019 12.78 13.20 12.73 13.17 22,738,402 +0.47(+3.72%)
Jul 16, 2019 12.77 12.93 12.57 12.70 14,909,774 -0.18(-1.41%)
Jul 15, 2019 13.06 13.15 12.79 12.88 14,364,601 -0.13(-1.03%)
Jul 12, 2019 12.98 13.05 12.84 13.01 14,510,528 +0.09(+0.73%)
Jul 11, 2019 12.98 13.15 12.86 12.92 20,086,122 -0.10(-0.79%)
Jul 10, 2019 12.82 13.05 12.66 13.02 23,627,534 +0.37(+2.93%)
Jul 09, 2019 12.41 12.70 12.37 12.65 15,169,102 +0.15(+1.20%)
Jul 08, 2019 12.51 12.58 12.33 12.50 14,799,438 +0.05(+0.38%)
Jul 05, 2019 12.22 12.50 12.00 12.45 19,764,372 -0.06(-0.50%)
Jul 03, 2019 12.42 12.52 12.23 12.52 13,123,003 +0.23(+1.86%)
Jul 02, 2019 11.92 12.40 11.89 12.29 25,735,772 +0.47(+4.00%)
Jul 01, 2019 11.98 12.06 11.70 11.81 27,222,580 -0.61(-4.95%)
Jun 28, 2019 12.45 12.50 12.22 12.43 14,363,098 +0.06(+0.45%)
Jun 27, 2019 12.30 12.41 12.10 12.37 26,093,736 -0.13(-1.01%)
Jun 26, 2019 12.02 12.61 12.00 12.50 25,855,858 -0.12(-0.94%)
Jun 25, 2019 12.85 12.97 12.39 12.62 36,862,672 -0.18(-1.42%)
Jun 24, 2019 12.39 12.82 12.35 12.80 35,766,060 +0.50(+4.10%)
Jun 21, 2019 12.06 12.38 11.97 12.30 34,242,548 +0.24(+1.96%)
Jun 20, 2019 11.77 12.28 11.76 12.06 40,089,148 +0.65(+5.66%)
Jun 19, 2019 11.12 11.45 11.02 11.41 28,530,966 +0.09(+0.77%)
Jun 18, 2019 11.28 11.38 11.08 11.33 25,022,758 +0.17(+1.55%)
Jun 17, 2019 10.95 11.18 10.88 11.15 16,429,027 +0.20(+1.80%)
Jun 14, 2019 11.04 11.09 10.84 10.96 18,860,120 +0.03(+0.29%)
Jun 13, 2019 10.82 10.94 10.70 10.92 14,960,479 +0.10(+0.95%)
Jun 12, 2019 10.74 10.87 10.72 10.82 21,187,452 +0.14(+1.33%)
Jun 11, 2019 10.54 10.76 10.51 10.68 13,034,806 +0.08(+0.74%)
Jun 10, 2019 10.44 10.62 10.40 10.60 11,531,162 -0.07(-0.67%)
Jun 07, 2019 10.71 10.80 10.61 10.67 20,830,772 +0.02(+0.22%)
Jun 06, 2019 10.41 10.77 10.35 10.65 26,391,156 +0.22(+2.12%)
Jun 05, 2019 10.60 10.66 10.20 10.43 22,844,186 +0.02(+0.15%)
Jun 04, 2019 10.23 10.43 10.17 10.41 18,747,362 +0.09(+0.92%)
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.