Barrick Gold Corp (NY: GOLD )

16.66 +0.45 (+2.81%)
Streaming Delayed Price Updated: 2:25 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Dec 01, 2020 19.61 19.73 19.27 19.59 32,234,620 +0.57(+2.98%)
Nov 30, 2020 18.49 19.08 18.38 19.02 29,658,628 +0.37(+1.98%)
Nov 27, 2020 18.50 18.67 18.26 18.65 20,500,022 +0.05(+0.30%)
Nov 25, 2020 18.84 18.90 18.46 18.60 45,373,344 +0.03(+0.18%)
Nov 24, 2020 18.40 18.94 18.35 18.56 53,540,500 -0.37(-1.94%)
Nov 23, 2020 19.68 19.68 18.85 18.93 44,863,576 -0.85(-4.28%)
Nov 20, 2020 19.81 20.07 19.69 19.78 20,509,902 +0.08(+0.41%)
Nov 19, 2020 19.69 19.91 19.56 19.69 22,355,008 -0.23(-1.14%)
Nov 18, 2020 20.56 20.59 19.89 19.92 35,190,804 -0.74(-3.59%)
Nov 17, 2020 21.01 21.10 20.63 20.66 22,998,728 -0.40(-1.89%)
Nov 16, 2020 21.01 21.19 20.75 21.06 21,312,654 -0.02(-0.12%)
Nov 13, 2020 21.42 21.45 21.07 21.09 14,455,702 -0.02(-0.08%)
Nov 12, 2020 21.19 21.37 21.04 21.10 15,768,096 +0.10(+0.47%)
Nov 11, 2020 21.03 21.05 20.64 21.01 26,116,752 -0.12(-0.58%)
Nov 10, 2020 21.91 21.99 21.10 21.13 28,436,202 -0.78(-3.57%)
Nov 09, 2020 22.17 22.35 21.25 21.91 58,355,424 -1.60(-6.82%)
Nov 06, 2020 24.08 24.11 23.42 23.51 16,620,442 -0.37(-1.53%)
Nov 05, 2020 23.14 24.07 23.12 23.88 34,998,388 +1.43(+6.35%)
Nov 04, 2020 22.59 22.89 22.28 22.46 18,141,034 -0.17(-0.76%)
Nov 03, 2020 22.40 22.71 22.20 22.63 17,167,700 +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.