Barrick Gold Corp (NY: GOLD )

20.10 -0.06 (-0.30%)
Official Closing Price Updated: 7:59 PM EST, Feb 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2019 15.79 15.86 15.51 15.77 11,320,501 +0.07(+0.45%)
Jun 27, 2019 15.60 15.75 15.35 15.70 20,566,188 -0.16(-1.01%)
Jun 26, 2019 15.25 15.99 15.22 15.86 20,378,700 -0.15(-0.94%)
Jun 25, 2019 16.30 16.45 15.72 16.01 29,053,891 -0.23(-1.42%)
Jun 24, 2019 15.72 16.27 15.67 16.24 28,189,581 +0.64(+4.10%)
Jun 21, 2019 15.30 15.71 15.19 15.60 26,988,800 +0.30(+1.96%)
Jun 20, 2019 14.93 15.58 14.92 15.30 31,596,892 +0.82(+5.66%)
Jun 19, 2019 14.11 14.53 13.98 14.48 22,487,127 +0.11(+0.77%)
Jun 18, 2019 14.31 14.44 14.06 14.37 19,722,081 +0.22(+1.55%)
Jun 17, 2019 13.89 14.18 13.81 14.15 12,948,795 +0.25(+1.80%)
Jun 14, 2019 14.01 14.07 13.75 13.90 14,864,900 +0.04(+0.29%)
Jun 13, 2019 13.73 13.88 13.57 13.86 11,791,336 +0.13(+0.95%)
Jun 12, 2019 13.63 13.79 13.60 13.73 16,699,222 +0.18(+1.33%)
Jun 11, 2019 13.37 13.65 13.34 13.55 10,273,587 +0.10(+0.74%)
Jun 10, 2019 13.25 13.48 13.20 13.45 9,088,466 -0.09(-0.66%)
Jun 07, 2019 13.59 13.70 13.46 13.54 16,418,100 +0.03(+0.22%)
Jun 06, 2019 13.21 13.67 13.13 13.51 20,800,603 +0.28(+2.12%)
Jun 05, 2019 13.45 13.53 12.94 13.23 18,005,005 +0.02(+0.15%)
Jun 04, 2019 12.98 13.23 12.90 13.21 14,776,027 +0.12(+0.92%)
Jun 03, 2019 12.59 13.17 12.57 13.09 25,226,220 +0.67(+5.39%)
May 31, 2019 12.01 12.46 11.99 12.42 18,191,900 +0.63(+5.34%)
May 30, 2019 11.76 11.87 11.66 11.79 9,272,706 +0.04(+0.34%)
May 29, 2019 11.73 11.97 11.73 11.75 10,367,764 +0.01(+0.09%)
May 28, 2019 11.70 11.85 11.65 11.74 9,691,955 -0.21(-1.76%)
May 24, 2019 12.00 12.00 11.75 11.95 10,582,900 -0.01(-0.08%)
May 23, 2019 12.02 12.24 11.96 11.96 13,150,682 +0.02(+0.17%)
May 22, 2019 12.16 12.17 11.82 11.94 12,845,578 -0.19(-1.57%)
May 21, 2019 12.13 12.17 11.92 12.13 11,404,461 -0.07(-0.57%)
May 20, 2019 12.20 12.36 12.15 12.20 6,608,273 -0.02(-0.16%)
May 17, 2019 12.10 12.27 12.01 12.22 11,471,400 +0.04(+0.33%)
May 16, 2019 12.42 12.43 12.11 12.18 13,565,872 -0.32(-2.56%)
May 15, 2019 12.56 12.62 12.40 12.50 11,132,529 +0.04(+0.32%)
May 14, 2019 12.27 12.53 12.19 12.46 12,208,247 +0.15(+1.22%)
May 13, 2019 12.12 12.34 12.02 12.31 14,891,492 +0.31(+2.58%)
May 10, 2019 12.41 12.46 12.00 12.00 14,267,000 -0.37(-2.99%)
May 09, 2019 12.60 12.70 12.36 12.37 10,320,117 -0.20(-1.59%)
May 08, 2019 12.80 13.01 12.44 12.57 14,911,823 -0.15(-1.18%)
May 07, 2019 12.61 12.80 12.52 12.72 12,884,526 +0.07(+0.55%)
May 06, 2019 12.63 12.64 12.52 12.65 6,686,198 +0.06(+0.48%)
May 03, 2019 12.66 12.72 12.49 12.59 11,576,600 +0.08(+0.64%)
May 02, 2019 12.49 12.77 12.40 12.51 13,998,745 -0.08(-0.64%)
May 01, 2019 12.70 12.86 12.35 12.59 22,019,692 -0.13(-1.02%)
Apr 30, 2019 12.66 12.85 12.64 12.72 13,161,081 +0.06(+0.47%)
Apr 29, 2019 12.96 12.98 12.63 12.66 9,051,382 -0.34(-2.62%)
Apr 26, 2019 12.95 13.07 12.90 13.00 6,746,000 +0.16(+1.25%)
Apr 25, 2019 12.85 13.06 12.73 12.84 14,148,833 +0.01(+0.08%)
Apr 24, 2019 12.78 12.99 12.62 12.83 8,761,833 +0.02(+0.16%)
Apr 23, 2019 12.86 12.96 12.75 12.81 10,054,904 -0.16(-1.23%)
Apr 22, 2019 13.28 13.28 12.94 12.97 7,143,509 -0.25(-1.89%)
Apr 18, 2019 13.20 13.47 13.11 13.22 8,834,600 +0.02(+0.15%)
Apr 17, 2019 13.36 13.38 13.10 13.20 12,598,423 -0.09(-0.68%)
Apr 16, 2019 13.51 13.55 13.20 13.29 11,554,522 -0.34(-2.49%)
Apr 15, 2019 13.33 13.68 13.31 13.63 12,427,062 +0.21(+1.56%)
Apr 12, 2019 13.49 13.59 13.35 13.42 11,987,100 -0.03(-0.22%)
Apr 11, 2019 13.46 13.59 13.32 13.45 11,055,352 -0.14(-1.03%)
Apr 10, 2019 13.84 13.96 13.54 13.59 10,913,881 -0.13(-0.95%)
Apr 09, 2019 13.61 13.73 13.53 13.72 9,460,378 +0.20(+1.48%)
Apr 08, 2019 13.72 13.72 13.47 13.52 7,690,822 +0.03(+0.22%)
Apr 05, 2019 13.54 13.56 13.40 13.49 7,053,900 -0.07(-0.52%)
Apr 04, 2019 13.18 13.57 13.06 13.56 9,906,684 +0.26(+1.95%)
Apr 03, 2019 13.56 13.56 13.25 13.30 11,672,877 -0.16(-1.19%)
Apr 02, 2019 13.41 13.56 13.38 13.46 14,417,684 +0.02(+0.15%)
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.