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 (%)
Jan 29, 2021 18.78 18.93 18.25 18.35 30,981,780 +0.01(+0.04%)
Jan 28, 2021 18.41 18.50 18.12 18.34 28,238,560 +0.30(+1.68%)
Jan 27, 2021 18.94 18.96 17.95 18.04 39,694,544 -1.06(-5.54%)
Jan 26, 2021 19.23 19.33 19.06 19.10 14,178,014 -0.13(-0.68%)
Jan 25, 2021 19.36 19.49 19.03 19.23 18,822,894 -0.02(-0.13%)
Jan 22, 2021 19.01 19.44 18.80 19.25 15,996,141 -0.17(-0.89%)
Jan 21, 2021 19.56 19.58 19.20 19.42 17,157,688 -0.12(-0.63%)
Jan 20, 2021 19.47 19.65 19.34 19.55 20,851,930 +0.36(+1.88%)
Jan 19, 2021 19.14 19.26 18.96 19.19 20,179,022 +0.21(+1.08%)
Jan 15, 2021 19.34 19.46 18.96 18.98 19,883,204 -0.44(-2.28%)
Jan 14, 2021 19.33 19.61 19.31 19.42 18,409,616 +0.07(+0.34%)
Jan 13, 2021 19.36 19.60 19.27 19.36 21,030,128 +0.05(+0.25%)
Jan 12, 2021 19.35 19.42 19.03 19.31 27,467,336 +0.02(+0.09%)
Jan 11, 2021 19.30 19.51 19.23 19.29 26,288,116 -0.37(-1.88%)
Jan 08, 2021 19.87 19.99 19.34 19.66 31,482,582 -0.66(-3.23%)
Jan 07, 2021 20.13 20.39 19.89 20.32 23,143,996 +0.22(+1.10%)
Jan 06, 2021 19.74 20.15 19.60 20.10 36,983,284 +0.18(+0.91%)
Jan 05, 2021 20.45 20.47 19.76 19.92 37,611,096 -0.28(-1.38%)
Jan 04, 2021 19.56 20.34 19.38 20.20 49,987,896 +1.51(+8.08%)
Dec 31, 2020 18.69 18.69 18.69 19,541,202 -0.38(-1.98%)
Dec 30, 2020 18.84 19.10 18.74 19.06 19,541,202 +0.27(+1.44%)
Dec 29, 2020 18.83 19.10 18.66 18.79 17,856,764 +0.06(+0.31%)
Dec 28, 2020 19.29 19.31 18.70 18.74 19,389,274 -0.05(-0.26%)
Dec 24, 2020 18.70 18.90 18.64 18.78 5,997,913 +0.06(+0.31%)
Dec 23, 2020 18.55 18.89 18.51 18.73 14,294,978 +0.25(+1.38%)
Dec 22, 2020 18.87 18.91 18.26 18.47 24,163,044 -0.41(-2.17%)
Dec 21, 2020 19.07 19.20 18.83 18.88 25,204,004 -0.21(-1.07%)
Dec 18, 2020 19.43 19.43 19.08 19.09 18,046,160 -0.26(-1.36%)
Dec 17, 2020 19.39 19.72 19.20 19.35 24,681,096 +0.43(+2.25%)
Dec 16, 2020 18.87 18.98 18.59 18.92 20,972,726 +0.16(+0.87%)
Dec 15, 2020 18.74 19.01 18.63 18.76 19,549,598 +0.35(+1.92%)
Dec 14, 2020 18.78 18.92 18.37 18.41 17,935,482 -0.38(-2.01%)
Dec 11, 2020 18.93 19.12 18.74 18.78 17,023,832 -0.16(-0.82%)
Dec 10, 2020 19.28 19.33 18.85 18.94 21,925,414 -0.22(-1.16%)
Dec 09, 2020 19.48 19.53 19.01 19.16 25,029,500 -0.44(-2.26%)
Dec 08, 2020 19.77 19.78 19.48 19.60 16,694,111 -0.04(-0.21%)
Dec 07, 2020 19.28 19.85 19.24 19.65 22,872,492 +0.37(+1.91%)
Dec 04, 2020 19.48 19.52 19.06 19.28 20,833,970 -0.09(-0.47%)
Dec 03, 2020 19.83 19.86 19.22 19.37 22,319,048 -0.29(-1.46%)
Dec 02, 2020 19.66 19.77 19.37 19.65 21,523,872 +0.11(+0.55%)
Dec 01, 2020 19.57 19.69 19.24 19.55 32,300,052 +0.57(+2.98%)
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%)
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.