Barrick Gold Corp (NY: GOLD )

16.02 -0.21 (-1.29%)
Official Closing Price Updated: 5:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2020 21.52 21.52 21.52 16,966,796 -0.43(-1.98%)
Dec 30, 2020 21.70 21.99 21.59 21.96 16,966,796 +0.31(+1.44%)
Dec 29, 2020 21.69 21.99 21.49 21.64 15,504,270 +0.07(+0.31%)
Dec 28, 2020 22.22 22.24 21.54 21.58 16,834,884 -0.06(-0.26%)
Dec 24, 2020 21.54 21.77 21.47 21.63 5,207,733 +0.07(+0.31%)
Dec 23, 2020 21.37 21.76 21.31 21.57 12,411,723 +0.29(+1.38%)
Dec 22, 2020 21.73 21.78 21.03 21.28 20,979,746 -0.47(-2.17%)
Dec 21, 2020 21.97 22.12 21.68 21.75 21,883,566 -0.24(-1.07%)
Dec 18, 2020 22.38 22.38 21.97 21.98 15,668,715 -0.30(-1.36%)
Dec 17, 2020 22.33 22.71 22.12 22.29 21,429,548 +0.49(+2.25%)
Dec 16, 2020 21.74 21.86 21.41 21.80 18,209,730 +0.19(+0.87%)
Dec 15, 2020 21.58 21.89 21.46 21.61 16,974,088 +0.41(+1.92%)
Dec 14, 2020 21.63 21.80 21.16 21.20 15,572,618 -0.43(-2.01%)
Dec 11, 2020 21.80 22.02 21.58 21.63 14,781,072 -0.18(-0.82%)
Dec 10, 2020 22.20 22.27 21.71 21.81 19,036,908 -0.25(-1.16%)
Dec 09, 2020 22.44 22.49 21.90 22.07 21,732,054 -0.51(-2.26%)
Dec 08, 2020 22.77 22.78 22.44 22.58 14,494,788 -0.05(-0.21%)
Dec 07, 2020 22.20 22.86 22.16 22.63 19,859,216 +0.43(+1.91%)
Dec 04, 2020 22.44 22.48 21.95 22.20 18,089,252 -0.10(-0.47%)
Dec 03, 2020 22.84 22.87 22.14 22.31 19,378,684 -0.33(-1.46%)
Dec 02, 2020 22.65 22.77 22.31 22.64 18,688,264 +0.12(+0.55%)
Dec 01, 2020 22.54 22.67 22.15 22.51 28,044,764 +0.65(+2.98%)
Nov 30, 2020 21.25 21.93 21.12 21.86 25,803,600 +0.43(+1.98%)
Nov 27, 2020 21.27 21.46 20.99 21.44 17,835,428 -0.02(-0.10%)
Nov 25, 2020 21.74 21.82 21.30 21.46 39,319,300 +0.04(+0.18%)
Nov 24, 2020 21.23 21.85 21.18 21.42 46,396,732 -0.42(-1.94%)
Nov 23, 2020 22.71 22.71 21.75 21.84 38,877,548 -0.98(-4.28%)
Nov 20, 2020 22.86 23.16 22.72 22.82 17,773,320 +0.09(+0.41%)
Nov 19, 2020 22.72 22.97 22.57 22.73 19,372,238 -0.26(-1.14%)
Nov 18, 2020 23.72 23.76 22.95 22.99 30,495,388 -0.86(-3.59%)
Nov 17, 2020 24.25 24.34 23.81 23.85 19,930,070 -0.46(-1.89%)
Nov 16, 2020 24.25 24.46 23.94 24.31 18,468,964 -0.03(-0.12%)
Nov 13, 2020 24.72 24.76 24.32 24.33 12,526,916 -0.02(-0.08%)
Nov 12, 2020 24.46 24.66 24.28 24.35 13,664,201 +0.11(+0.47%)
Nov 11, 2020 24.27 24.29 23.82 24.24 22,632,062 -0.14(-0.58%)
Nov 10, 2020 25.28 25.38 24.34 24.38 24,642,036 -0.90(-3.57%)
Nov 09, 2020 25.58 25.79 24.52 25.28 50,569,216 -1.85(-6.82%)
Nov 06, 2020 27.78 27.82 27.02 27.14 14,402,820 -0.42(-1.53%)
Nov 05, 2020 26.70 27.77 26.67 27.56 30,328,648 +1.64(+6.35%)
Nov 04, 2020 26.07 26.41 25.71 25.91 15,720,524 -0.20(-0.76%)
Nov 03, 2020 25.85 26.20 25.61 26.11 14,877,060 +0.58(+2.28%)
Nov 02, 2020 25.38 25.57 24.93 25.53 16,029,301 +0.40(+1.61%)
Oct 30, 2020 24.82 25.16 24.20 25.12 15,805,493 +0.53(+2.14%)
Oct 29, 2020 24.11 24.97 24.02 24.60 16,378,981 +0.23(+0.96%)
Oct 28, 2020 24.86 24.96 24.17 24.36 23,590,112 -1.10(-4.32%)
Oct 27, 2020 25.06 25.49 24.93 25.46 11,370,886 +0.43(+1.73%)
Oct 26, 2020 24.99 25.55 24.98 25.03 10,916,245 -0.17(-0.67%)
Oct 23, 2020 25.17 25.32 25.01 25.20 10,252,042 -0.08(-0.30%)
Oct 22, 2020 25.43 25.47 24.95 25.27 14,459,401 -0.45(-1.75%)
Oct 21, 2020 25.64 25.88 25.47 25.73 11,813,030 +0.28(+1.11%)
Oct 20, 2020 25.49 25.64 25.23 25.44 15,393,877 +0.05(+0.19%)
Oct 19, 2020 26.15 26.29 25.38 25.40 13,635,423 -0.52(-2.00%)
Oct 16, 2020 26.19 26.21 25.85 25.91 9,566,133 -0.17(-0.65%)
Oct 15, 2020 26.29 26.39 25.90 26.08 11,452,394 -0.53(-1.98%)
Oct 14, 2020 26.51 26.87 26.27 26.61 11,270,452 +0.33(+1.25%)
Oct 13, 2020 26.13 26.37 25.55 26.28 13,275,913 -0.08(-0.29%)
Oct 12, 2020 26.27 26.50 26.13 26.36 10,478,580 -0.01(-0.04%)
Oct 09, 2020 26.10 26.36 25.87 26.36 15,422,162 +0.73(+2.86%)
Oct 08, 2020 25.49 25.87 25.28 25.63 14,257,426 +0.30(+1.19%)
Oct 07, 2020 25.74 25.88 25.27 25.33 19,512,328 -0.10(-0.41%)
Oct 06, 2020 26.70 26.83 25.42 25.43 19,673,906 -1.23(-4.62%)
Oct 05, 2020 26.33 27.01 26.29 26.67 11,355,910 +0.45(+1.72%)
Oct 02, 2020 26.50 26.68 26.15 26.21 10,507,808 -0.35(-1.31%)
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.