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 (%)
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%)
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.