Barrick Gold Corp (NY: GOLD )

15.50 -0.52 (-3.25%)
Official Closing Price Updated: 4:10 PM EST, Nov 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2019 15.57 15.66 15.45 15.60 5,940,209 +0.09(+0.60%)
Nov 27, 2019 15.53 15.57 15.36 15.51 7,030,292 -0.09(-0.56%)
Nov 26, 2019 15.19 15.64 15.13 15.59 10,916,129 +0.40(+2.62%)
Nov 25, 2019 15.19 15.44 15.08 15.20 9,364,521 -0.06(-0.36%)
Nov 22, 2019 15.48 15.50 15.23 15.25 7,797,869 -0.14(-0.90%)
Nov 21, 2019 15.72 15.82 15.33 15.39 11,525,227 -0.32(-2.06%)
Nov 20, 2019 15.77 15.93 15.55 15.71 10,985,874 -0.06(-0.35%)
Nov 19, 2019 15.55 15.86 15.54 15.77 10,221,135 +0.15(+0.95%)
Nov 18, 2019 15.31 15.70 15.27 15.62 13,219,146 +0.30(+1.93%)
Nov 15, 2019 15.34 15.46 15.26 15.33 8,593,636 -0.08(-0.54%)
Nov 14, 2019 15.54 15.58 15.36 15.41 8,980,813 +0.00(+0.00%)
Nov 13, 2019 15.35 15.55 15.35 15.41 13,345,918 +0.20(+1.34%)
Nov 12, 2019 15.12 15.27 14.86 15.21 12,904,126 +0.06(+0.37%)
Nov 11, 2019 15.11 15.32 15.09 15.15 10,549,608 +0.01(+0.06%)
Nov 08, 2019 15.01 15.29 14.92 15.14 15,478,860 +0.01(+0.06%)
Nov 07, 2019 15.63 15.63 14.98 15.13 17,071,406 -0.50(-3.19%)
Nov 06, 2019 15.62 15.87 15.52 15.63 14,339,006 +0.33(+2.18%)
Nov 05, 2019 15.11 15.34 14.96 15.30 19,459,676 -0.09(-0.60%)
Nov 04, 2019 15.65 15.75 15.38 15.39 13,580,162 -0.34(-2.18%)
Nov 01, 2019 15.93 16.02 15.64 15.73 13,892,191 -0.32(-2.02%)
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%)
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.