Barrick Gold Corp (NY: GOLD )

16.21 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2020 21.51 21.80 20.97 21.77 18,239,086 +0.46(+2.14%)
Oct 29, 2020 20.89 21.64 20.82 21.32 18,900,874 +0.20(+0.96%)
Oct 28, 2020 21.54 21.63 20.94 21.11 27,222,314 -0.95(-4.32%)
Oct 27, 2020 21.71 22.09 21.60 22.07 13,121,676 +0.37(+1.73%)
Oct 26, 2020 21.66 22.14 21.65 21.69 12,597,034 -0.15(-0.67%)
Oct 23, 2020 21.81 21.94 21.67 21.84 11,830,562 -0.07(-0.30%)
Oct 22, 2020 22.04 22.07 21.63 21.90 16,685,734 -0.39(-1.75%)
Oct 21, 2020 22.22 22.42 22.07 22.29 13,631,898 +0.24(+1.11%)
Oct 20, 2020 22.09 22.22 21.86 22.05 17,764,092 +0.04(+0.19%)
Oct 19, 2020 22.66 22.78 21.99 22.01 15,734,887 -0.45(-2.00%)
Oct 16, 2020 22.69 22.72 22.40 22.46 11,039,043 -0.15(-0.65%)
Oct 15, 2020 22.78 22.87 22.45 22.60 13,215,734 -0.46(-1.98%)
Oct 14, 2020 22.97 23.29 22.77 23.06 13,005,778 +0.29(+1.25%)
Oct 13, 2020 22.64 22.86 22.14 22.77 15,320,023 -0.07(-0.29%)
Oct 12, 2020 22.77 22.96 22.64 22.84 12,091,981 -0.01(-0.04%)
Oct 09, 2020 22.62 22.85 22.42 22.85 17,796,734 +0.64(+2.86%)
Oct 08, 2020 22.09 22.42 21.91 22.21 16,452,661 +0.26(+1.19%)
Oct 07, 2020 22.31 22.42 21.89 21.95 22,516,666 -0.09(-0.41%)
Oct 06, 2020 23.14 23.25 22.02 22.04 22,703,124 -1.07(-4.62%)
Oct 05, 2020 22.81 23.41 22.78 23.11 13,104,395 +0.39(+1.72%)
Oct 02, 2020 22.96 23.12 22.66 22.72 12,125,710 -0.30(-1.31%)
Oct 01, 2020 23.12 23.25 22.86 23.02 12,710,356 +0.12(+0.53%)
Sep 30, 2020 22.90 23.12 22.64 22.90 18,279,758 -0.14(-0.60%)
Sep 29, 2020 22.78 23.20 22.70 23.03 15,292,897 +0.42(+1.87%)
Sep 28, 2020 22.81 22.84 22.36 22.61 15,369,957 +0.05(+0.22%)
Sep 25, 2020 22.44 22.68 22.20 22.56 11,571,388 +0.04(+0.18%)
Sep 24, 2020 21.89 22.62 21.85 22.52 25,027,366 +0.42(+1.88%)
Sep 23, 2020 22.88 22.91 21.98 22.11 29,604,960 -1.04(-4.50%)
Sep 22, 2020 23.04 23.33 22.90 23.15 17,945,874 +0.19(+0.82%)
Sep 21, 2020 23.13 23.37 22.65 22.96 21,394,828 -0.57(-2.42%)
Sep 18, 2020 23.87 24.08 23.51 23.53 33,102,272 -0.20(-0.86%)
Sep 17, 2020 24.05 24.05 23.47 23.73 32,320,928 -0.69(-2.83%)
Sep 16, 2020 24.64 24.73 24.10 24.43 25,586,296 +0.00(+0.00%)
Sep 15, 2020 24.65 24.88 24.32 24.43 15,399,972 +0.05(+0.20%)
Sep 14, 2020 24.46 24.68 23.96 24.38 19,170,164 +0.15(+0.61%)
Sep 11, 2020 24.68 24.91 24.12 24.23 15,437,398 -0.29(-1.20%)
Sep 10, 2020 25.07 25.14 24.41 24.52 19,848,596 -0.29(-1.15%)
Sep 09, 2020 24.04 24.92 23.99 24.81 25,146,824 +1.03(+4.31%)
Sep 08, 2020 23.24 24.30 23.01 23.78 21,773,072 +0.12(+0.52%)
Sep 04, 2020 23.60 23.86 22.87 23.66 26,330,460 -0.17(-0.72%)
Sep 03, 2020 23.89 24.18 23.29 23.83 21,773,790 -0.29(-1.18%)
Sep 02, 2020 23.76 24.15 23.30 24.12 20,657,214 +0.23(+0.95%)
Sep 01, 2020 24.66 24.70 23.60 23.89 20,961,028 -0.26(-1.08%)
Aug 31, 2020 24.01 24.42 23.85 24.15 17,478,586 +0.37(+1.54%)
Aug 28, 2020 23.79 24.06 23.66 23.78 23,982,300 +0.66(+2.83%)
Aug 27, 2020 24.16 24.20 22.91 23.13 28,646,880 -0.64(-2.69%)
Aug 26, 2020 23.02 23.78 22.97 23.77 21,301,552 +0.50(+2.16%)
Aug 25, 2020 23.34 23.42 22.76 23.27 21,547,060 -0.18(-0.76%)
Aug 24, 2020 24.10 24.13 23.41 23.44 20,748,256 -0.28(-1.16%)
Aug 21, 2020 24.04 24.10 23.42 23.72 20,206,470 -0.52(-2.14%)
Aug 20, 2020 23.53 24.27 23.40 24.24 27,337,022 +0.79(+3.35%)
Aug 19, 2020 24.32 24.54 23.31 23.45 39,151,048 -0.86(-3.53%)
Aug 18, 2020 25.25 25.27 24.07 24.31 48,518,536 -0.07(-0.30%)
Aug 17, 2020 23.97 24.50 23.71 24.38 66,610,292 +2.54(+11.63%)
Aug 14, 2020 21.96 22.04 21.49 21.84 15,613,607 -0.12(-0.55%)
Aug 13, 2020 21.53 22.21 21.45 21.96 18,659,378 +0.78(+3.67%)
Aug 12, 2020 21.83 21.89 21.09 21.19 27,044,374 -0.20(-0.95%)
Aug 11, 2020 21.93 22.31 20.94 21.39 44,820,040 -1.85(-7.97%)
Aug 10, 2020 23.74 24.22 23.17 23.24 19,623,464 -0.12(-0.52%)
Aug 07, 2020 23.47 23.75 23.01 23.36 18,140,620 -0.51(-2.14%)
Aug 06, 2020 24.31 24.37 23.53 23.87 18,970,184 -0.28(-1.14%)
Aug 05, 2020 24.68 24.84 23.87 24.15 29,254,568 +0.07(+0.30%)
Aug 04, 2020 23.28 24.16 22.94 24.08 31,685,090 +0.83(+3.59%)
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.