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 (%)
Feb 26, 2021 15.97 16.02 15.48 15.51 39,541,904 -0.48(-2.99%)
Feb 25, 2021 16.32 16.60 15.91 15.99 31,365,100 -0.53(-3.23%)
Feb 24, 2021 16.41 16.62 16.22 16.52 21,639,608 -0.05(-0.30%)
Feb 23, 2021 16.87 16.91 16.27 16.57 27,814,394 -0.30(-1.80%)
Feb 22, 2021 16.37 16.93 16.32 16.87 35,069,176 +0.62(+3.79%)
Feb 19, 2021 16.73 16.79 16.18 16.26 46,307,296 -0.44(-2.66%)
Feb 18, 2021 17.15 17.25 16.62 16.70 35,718,712 -0.42(-2.45%)
Feb 17, 2021 17.52 17.52 16.93 17.12 44,609,500 -0.72(-4.01%)
Feb 16, 2021 18.07 18.17 17.80 17.84 22,698,792 -0.37(-2.03%)
Feb 12, 2021 18.14 18.32 17.84 18.21 17,729,660 -0.03(-0.18%)
Feb 11, 2021 18.54 18.55 18.17 18.24 15,420,345 -0.26(-1.42%)
Feb 10, 2021 18.56 18.66 18.35 18.50 13,080,880 +0.07(+0.36%)
Feb 09, 2021 18.51 18.53 18.30 18.44 15,650,565 -0.02(-0.13%)
Feb 08, 2021 18.60 18.64 18.40 18.46 14,136,407 +0.11(+0.58%)
Feb 05, 2021 18.17 18.40 17.97 18.35 21,164,052 +0.28(+1.55%)
Feb 04, 2021 18.01 18.12 17.66 18.07 21,478,964 -0.29(-1.57%)
Feb 03, 2021 18.35 18.48 18.23 18.36 13,407,528 +0.00(+0.00%)
Feb 02, 2021 18.20 18.51 18.03 18.36 18,675,768 -0.16(-0.89%)
Feb 01, 2021 18.85 18.88 18.20 18.53 30,495,608 +0.14(+0.76%)
Jan 29, 2021 18.82 18.97 18.29 18.39 30,919,020 +0.01(+0.04%)
Jan 28, 2021 18.44 18.54 18.16 18.38 28,181,356 +0.30(+1.68%)
Jan 27, 2021 18.98 19.00 17.98 18.07 39,614,132 -1.06(-5.54%)
Jan 26, 2021 19.27 19.37 19.10 19.14 14,149,293 -0.13(-0.68%)
Jan 25, 2021 19.40 19.53 19.07 19.27 18,784,762 -0.02(-0.13%)
Jan 22, 2021 19.05 19.48 18.84 19.29 15,963,737 -0.17(-0.89%)
Jan 21, 2021 19.60 19.62 19.24 19.46 17,122,930 -0.12(-0.63%)
Jan 20, 2021 19.50 19.69 19.38 19.59 20,809,690 +0.36(+1.88%)
Jan 19, 2021 19.18 19.30 19.00 19.23 20,138,146 +0.21(+1.08%)
Jan 15, 2021 19.38 19.50 19.00 19.02 19,842,926 -0.44(-2.28%)
Jan 14, 2021 19.37 19.65 19.35 19.46 18,372,324 +0.07(+0.34%)
Jan 13, 2021 19.40 19.64 19.31 19.40 20,987,528 +0.05(+0.25%)
Jan 12, 2021 19.39 19.46 19.07 19.35 27,411,694 +0.02(+0.08%)
Jan 11, 2021 19.34 19.55 19.27 19.33 26,234,864 -0.37(-1.88%)
Jan 08, 2021 19.91 20.03 19.38 19.70 31,418,806 -0.66(-3.23%)
Jan 07, 2021 20.17 20.43 19.93 20.36 23,097,112 +0.22(+1.10%)
Jan 06, 2021 19.78 20.20 19.64 20.14 36,908,368 +0.18(+0.91%)
Jan 05, 2021 20.49 20.51 19.80 19.96 37,534,904 -0.28(-1.38%)
Jan 04, 2021 19.60 20.38 19.41 20.24 49,886,632 +1.51(+8.08%)
Dec 31, 2020 18.72 18.72 18.72 19,501,616 -0.38(-1.98%)
Dec 30, 2020 18.88 19.14 18.78 19.10 19,501,616 +0.27(+1.44%)
Dec 29, 2020 18.87 19.14 18.70 18.83 17,820,590 +0.06(+0.31%)
Dec 28, 2020 19.33 19.35 18.74 18.77 19,349,996 -0.05(-0.26%)
Dec 24, 2020 18.74 18.94 18.68 18.82 5,985,763 +0.06(+0.31%)
Dec 23, 2020 18.59 18.93 18.54 18.77 14,266,021 +0.25(+1.38%)
Dec 22, 2020 18.90 18.95 18.30 18.51 24,114,096 -0.41(-2.17%)
Dec 21, 2020 19.11 19.24 18.86 18.92 25,152,946 -0.21(-1.07%)
Dec 18, 2020 19.47 19.47 19.12 19.13 18,009,604 -0.26(-1.36%)
Dec 17, 2020 19.43 19.76 19.24 19.39 24,631,098 +0.43(+2.25%)
Dec 16, 2020 18.91 19.02 18.63 18.96 20,930,242 +0.16(+0.87%)
Dec 15, 2020 18.77 19.04 18.67 18.80 19,509,996 +0.35(+1.92%)
Dec 14, 2020 18.82 18.96 18.41 18.44 17,899,148 -0.38(-2.01%)
Dec 11, 2020 18.97 19.16 18.77 18.82 16,989,346 -0.16(-0.82%)
Dec 10, 2020 19.32 19.37 18.89 18.98 21,881,000 -0.22(-1.16%)
Dec 09, 2020 19.52 19.57 19.05 19.20 24,978,798 -0.44(-2.26%)
Dec 08, 2020 19.81 19.82 19.52 19.64 16,660,293 -0.04(-0.21%)
Dec 07, 2020 19.32 19.89 19.28 19.69 22,826,160 +0.37(+1.92%)
Dec 04, 2020 19.52 19.56 19.10 19.32 20,791,766 -0.09(-0.47%)
Dec 03, 2020 19.87 19.90 19.26 19.41 22,273,836 -0.29(-1.46%)
Dec 02, 2020 19.70 19.81 19.41 19.69 21,480,270 +0.11(+0.55%)
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.