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 (%)
Jun 30, 2020 21.09 21.88 20.92 21.80 18,989,552 +0.66(+3.10%)
Jun 29, 2020 21.04 21.19 20.85 21.15 12,720,302 +0.21(+1.00%)
Jun 26, 2020 20.75 21.01 20.37 20.94 14,972,154 +0.11(+0.54%)
Jun 25, 2020 20.82 20.91 20.50 20.82 12,432,223 +0.02(+0.08%)
Jun 24, 2020 20.78 21.24 20.51 20.81 24,403,324 +0.02(+0.12%)
Jun 23, 2020 21.00 21.19 20.64 20.78 20,024,196 +0.19(+0.90%)
Jun 22, 2020 20.32 20.93 20.24 20.60 21,513,246 +0.78(+3.92%)
Jun 19, 2020 19.62 20.10 19.50 19.82 23,723,900 +0.45(+2.30%)
Jun 18, 2020 19.58 19.77 19.29 19.37 15,521,929 -0.25(-1.28%)
Jun 17, 2020 19.81 20.06 19.50 19.62 11,406,189 -0.11(-0.53%)
Jun 16, 2020 19.76 20.16 19.52 19.73 20,134,798 -0.29(-1.45%)
Jun 15, 2020 19.02 20.09 18.68 20.02 19,578,736 +0.54(+2.78%)
Jun 12, 2020 19.95 20.15 19.35 19.48 18,961,374 -0.19(-0.99%)
Jun 11, 2020 20.56 20.96 19.13 19.67 38,267,092 -0.62(-3.07%)
Jun 10, 2020 20.05 20.39 19.14 20.30 27,056,688 +0.61(+3.08%)
Jun 09, 2020 19.50 19.83 19.25 19.69 26,575,622 +0.62(+3.27%)
Jun 08, 2020 18.81 19.08 18.52 19.07 19,201,872 +0.22(+1.16%)
Jun 05, 2020 18.21 18.86 17.91 18.85 34,808,532 -0.11(-0.60%)
Jun 04, 2020 19.28 19.44 18.76 18.96 27,125,856 +0.23(+1.25%)
Jun 03, 2020 18.89 19.16 18.39 18.73 28,959,328 -0.66(-3.38%)
Jun 02, 2020 20.09 20.09 19.15 19.38 19,841,126 -0.67(-3.35%)
Jun 01, 2020 19.50 20.06 19.50 20.05 20,248,906 +0.63(+3.25%)
May 29, 2020 19.95 20.00 19.39 19.42 25,133,220 +0.04(+0.21%)
May 28, 2020 19.87 20.05 19.27 19.38 23,608,482 +0.16(+0.83%)
May 27, 2020 18.84 19.29 18.53 19.22 46,052,768 -0.65(-3.28%)
May 26, 2020 20.81 20.81 19.75 19.87 37,611,548 -1.28(-6.04%)
May 22, 2020 21.38 21.67 21.08 21.15 14,025,370 +0.05(+0.23%)
May 21, 2020 21.67 21.67 20.58 21.10 27,388,438 -0.80(-3.63%)
May 20, 2020 22.73 22.79 21.87 21.90 20,265,234 -0.68(-3.03%)
May 19, 2020 22.12 22.70 22.03 22.58 22,159,928 +0.72(+3.31%)
May 18, 2020 22.57 22.69 21.63 21.86 21,514,830 -0.68(-3.00%)
May 15, 2020 22.24 22.58 21.90 22.53 23,942,218 +0.72(+3.32%)
May 14, 2020 20.97 21.98 20.97 21.81 21,641,306 +0.82(+3.91%)
May 13, 2020 21.36 21.41 20.54 20.99 16,068,010 +0.06(+0.31%)
May 12, 2020 21.16 21.45 20.84 20.93 16,308,743 +0.02(+0.08%)
May 11, 2020 21.87 21.99 20.82 20.91 23,804,248 -1.10(-5.00%)
May 08, 2020 22.05 22.41 21.89 22.01 15,854,214 +0.10(+0.48%)
May 07, 2020 21.70 22.22 21.41 21.91 20,289,914 +0.56(+2.64%)
May 06, 2020 22.45 22.57 21.22 21.34 21,204,330 -1.31(-5.78%)
May 05, 2020 21.92 22.73 21.63 22.65 20,938,990 +0.65(+2.96%)
May 04, 2020 21.94 22.25 21.65 22.00 20,498,898 +0.36(+1.67%)
May 01, 2020 20.32 21.78 20.22 21.64 24,386,954 +0.97(+4.70%)
Apr 30, 2020 20.97 21.34 20.36 20.67 22,125,354 -0.67(-3.13%)
Apr 29, 2020 21.44 21.72 20.83 21.34 25,881,686 -0.33(-1.52%)
Apr 28, 2020 21.27 21.82 20.90 21.67 21,314,806 +0.02(+0.11%)
Apr 27, 2020 21.74 21.98 21.12 21.64 18,938,398 -0.14(-0.63%)
Apr 24, 2020 21.90 22.24 21.54 21.78 34,386,428 +0.29(+1.35%)
Apr 23, 2020 21.65 22.90 21.35 21.49 38,394,572 +0.21(+0.98%)
Apr 22, 2020 20.61 21.36 20.55 21.28 26,163,772 +1.33(+6.69%)
Apr 21, 2020 19.37 20.20 19.33 19.95 21,558,204 -0.08(-0.40%)
Apr 20, 2020 19.54 20.47 19.54 20.03 22,447,296 +0.31(+1.55%)
Apr 17, 2020 18.84 19.81 18.60 19.72 35,480,972 -0.37(-1.84%)
Apr 16, 2020 19.69 20.18 19.58 20.09 24,005,248 +0.43(+2.17%)
Apr 15, 2020 19.08 19.84 18.84 19.66 25,300,644 +0.03(+0.16%)
Apr 14, 2020 19.53 20.13 19.16 19.63 41,305,820 +0.05(+0.25%)
Apr 13, 2020 18.08 19.90 17.88 19.58 41,039,968 +1.49(+8.26%)
Apr 09, 2020 16.80 18.14 16.64 18.09 39,542,704 +1.69(+10.29%)
Apr 08, 2020 16.22 16.53 16.06 16.40 14,433,366 +0.08(+0.49%)
Apr 07, 2020 16.47 16.58 15.96 16.32 20,531,474 -0.19(-1.17%)
Apr 06, 2020 16.47 16.98 16.26 16.51 21,704,144 +0.48(+3.01%)
Apr 03, 2020 15.86 16.37 15.86 16.03 17,702,968 +0.08(+0.50%)
Apr 02, 2020 15.35 16.58 15.24 15.95 30,999,588 +0.79(+5.19%)
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.