Barrick Gold Corp (NY: GOLD )

15.53 -0.49 (-3.09%)
Streaming Delayed Price Updated: 3:50 PM EST, Nov 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2019 15.99 16.17 15.87 16.06 14,107,268 +0.29(+1.82%)
Oct 30, 2019 15.52 15.78 15.31 15.77 12,436,743 +0.26(+1.67%)
Oct 29, 2019 15.31 15.60 15.19 15.51 9,197,530 +0.05(+0.30%)
Oct 28, 2019 15.72 15.75 15.39 15.46 11,279,691 -0.44(-2.79%)
Oct 25, 2019 16.23 16.31 15.76 15.91 10,605,435 +0.03(+0.18%)
Oct 24, 2019 15.38 15.93 15.33 15.88 15,925,792 +0.55(+3.62%)
Oct 23, 2019 15.53 15.63 15.26 15.33 11,512,723 -0.03(-0.18%)
Oct 22, 2019 15.64 15.70 15.20 15.35 13,530,384 -0.21(-1.37%)
Oct 21, 2019 15.89 15.97 15.49 15.57 9,581,848 -0.33(-2.09%)
Oct 18, 2019 16.00 16.08 15.73 15.90 8,967,733 +0.09(+0.59%)
Oct 17, 2019 15.57 16.05 15.55 15.81 11,234,791 +0.14(+0.89%)
Oct 16, 2019 15.51 15.68 15.31 15.67 11,126,086 +0.26(+1.68%)
Oct 15, 2019 15.72 15.80 15.35 15.41 19,280,928 -0.41(-2.57%)
Oct 14, 2019 15.72 16.00 15.72 15.82 7,969,527 +0.09(+0.59%)
Oct 11, 2019 16.40 16.41 15.67 15.72 21,179,840 -0.84(-5.08%)
Oct 10, 2019 16.53 16.60 16.19 16.56 15,869,257 +0.04(+0.22%)
Oct 09, 2019 16.59 16.69 16.39 16.53 8,787,852 -0.18(-1.05%)
Oct 08, 2019 16.59 16.84 16.49 16.70 11,656,343 +0.41(+2.50%)
Oct 07, 2019 16.31 16.52 16.19 16.30 8,804,058 -0.12(-0.73%)
Oct 04, 2019 15.95 16.44 15.91 16.42 12,447,377 +0.45(+2.84%)
Oct 03, 2019 16.09 16.58 15.91 15.96 16,127,266 -0.10(-0.63%)
Oct 02, 2019 16.10 16.30 15.87 16.07 20,067,354 +0.14(+0.87%)
Oct 01, 2019 15.87 16.27 15.75 15.93 21,125,054 -0.10(-0.63%)
Sep 30, 2019 16.00 16.23 15.72 16.03 16,218,739 -0.37(-2.26%)
Sep 27, 2019 16.41 16.54 16.23 16.40 14,319,268 -0.34(-2.04%)
Sep 26, 2019 16.92 17.00 16.69 16.74 9,574,990 -0.07(-0.44%)
Sep 25, 2019 17.30 17.35 16.64 16.81 14,499,432 -0.58(-3.35%)
Sep 24, 2019 17.09 17.43 16.94 17.40 17,174,654 +0.19(+1.13%)
Sep 23, 2019 17.16 17.29 17.04 17.20 15,182,791 +0.16(+0.92%)
Sep 20, 2019 16.96 17.08 16.53 17.05 21,291,528 +0.12(+0.71%)
Sep 19, 2019 16.50 16.97 16.50 16.93 19,094,298 +0.61(+3.74%)
Sep 18, 2019 16.63 16.70 15.91 16.32 18,651,220 -0.35(-2.11%)
Sep 17, 2019 16.03 16.81 15.97 16.67 24,762,638 +0.85(+5.38%)
Sep 16, 2019 16.05 16.14 15.74 15.82 21,737,080 -0.12(-0.75%)
Sep 13, 2019 16.05 16.10 15.75 15.94 24,954,004 +0.09(+0.58%)
Sep 12, 2019 16.56 16.76 15.82 15.84 23,391,260 -0.19(-1.21%)
Sep 11, 2019 15.92 16.34 15.89 16.04 17,715,440 +0.08(+0.52%)
Sep 10, 2019 15.90 16.26 15.66 15.95 19,440,298 -0.15(-0.92%)
Sep 09, 2019 16.56 16.58 15.88 16.10 22,061,506 -0.43(-2.57%)
Sep 06, 2019 17.01 17.27 16.52 16.53 28,072,416 -0.49(-2.88%)
Sep 05, 2019 17.93 18.01 16.72 17.02 31,511,362 -1.36(-7.40%)
Sep 04, 2019 17.92 18.40 17.82 18.38 13,632,816 +0.42(+2.32%)
Sep 03, 2019 18.13 18.20 17.89 17.96 21,327,226 +0.04(+0.21%)
Aug 30, 2019 17.65 18.04 17.61 17.92 15,041,945 +0.09(+0.52%)
Aug 29, 2019 18.36 18.36 17.74 17.83 22,840,510 -0.56(-3.05%)
Aug 28, 2019 18.24 18.51 18.06 18.39 20,045,932 +0.16(+0.86%)
Aug 27, 2019 17.83 18.31 17.83 18.24 20,703,356 +0.49(+2.75%)
Aug 26, 2019 17.76 17.97 17.55 17.75 14,873,286 +0.09(+0.52%)
Aug 23, 2019 17.38 17.76 17.28 17.66 19,808,614 +0.37(+2.13%)
Aug 22, 2019 17.11 17.33 17.06 17.29 10,924,548 +0.09(+0.54%)
Aug 21, 2019 17.10 17.31 16.98 17.19 11,205,414 -0.05(-0.27%)
Aug 20, 2019 16.79 17.27 16.77 17.24 15,000,171 +0.54(+3.26%)
Aug 19, 2019 16.63 16.98 16.49 16.70 25,429,700 -0.27(-1.58%)
Aug 16, 2019 16.78 16.99 16.62 16.96 18,878,568 +0.00(+0.00%)
Aug 15, 2019 16.73 16.96 16.59 16.96 14,708,127 +0.19(+1.16%)
Aug 14, 2019 16.88 16.97 16.64 16.77 20,601,368 +0.06(+0.39%)
Aug 13, 2019 16.92 16.97 16.13 16.71 26,973,224 +0.13(+0.78%)
Aug 12, 2019 17.08 17.21 16.49 16.58 18,150,812 -0.16(-0.94%)
Aug 09, 2019 16.71 16.95 16.64 16.73 14,488,627 -0.01(-0.05%)
Aug 08, 2019 16.34 16.84 16.20 16.74 19,971,390 +0.09(+0.55%)
Aug 07, 2019 16.58 17.01 16.57 16.65 26,813,810 +0.44(+2.73%)
Aug 06, 2019 16.10 16.52 16.00 16.21 16,024,846 -0.02(-0.11%)
Aug 05, 2019 16.13 16.55 16.09 16.23 27,995,276 +0.63(+4.02%)
Aug 02, 2019 15.55 15.96 15.54 15.60 14,474,100 -0.04(-0.24%)
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.