Barrick Gold Corp (NY: GOLD )

16.32 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Nov 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 18.22 18.27 17.66 17.69 34,674,980 -0.63(-3.44%)
Feb 25, 2021 18.69 19.02 18.23 18.32 27,376,576 -0.61(-3.23%)
Feb 24, 2021 18.81 19.04 18.58 18.93 18,887,820 -0.06(-0.30%)
Feb 23, 2021 19.32 19.37 18.64 18.98 24,277,394 -0.35(-1.80%)
Feb 22, 2021 18.76 19.40 18.70 19.33 30,609,626 +0.71(+3.79%)
Feb 19, 2021 19.17 19.24 18.54 18.63 40,418,656 -0.51(-2.66%)
Feb 18, 2021 19.65 19.77 19.04 19.14 31,176,564 -0.48(-2.45%)
Feb 17, 2021 20.07 20.07 19.40 19.62 38,936,760 -0.82(-4.01%)
Feb 16, 2021 20.71 20.82 20.39 20.43 19,812,314 -0.42(-2.03%)
Feb 12, 2021 20.78 20.99 20.44 20.86 15,475,078 -0.04(-0.18%)
Feb 11, 2021 21.24 21.25 20.82 20.90 13,459,426 -0.30(-1.42%)
Feb 10, 2021 21.26 21.38 21.03 21.20 11,417,458 +0.08(+0.36%)
Feb 09, 2021 21.21 21.23 20.96 21.12 13,660,371 -0.03(-0.13%)
Feb 08, 2021 21.31 21.36 21.08 21.15 12,338,759 +0.12(+0.58%)
Feb 05, 2021 20.81 21.08 20.59 21.03 18,472,738 +0.32(+1.55%)
Feb 04, 2021 20.63 20.76 20.23 20.71 18,747,604 -0.33(-1.57%)
Feb 03, 2021 21.02 21.17 20.89 21.04 11,702,568 +0.00(+0.00%)
Feb 02, 2021 20.85 21.21 20.66 21.04 16,300,876 -0.19(-0.89%)
Feb 01, 2021 21.59 21.63 20.85 21.23 26,617,652 +0.16(+0.76%)
Jan 29, 2021 21.57 21.73 20.95 21.07 26,987,222 +0.01(+0.05%)
Jan 28, 2021 21.13 21.24 20.80 21.06 24,597,692 +0.35(+1.68%)
Jan 27, 2021 21.74 21.76 20.60 20.71 34,576,628 -1.21(-5.54%)
Jan 26, 2021 22.07 22.19 21.89 21.92 12,350,007 -0.15(-0.68%)
Jan 25, 2021 22.22 22.37 21.85 22.07 16,396,010 -0.03(-0.13%)
Jan 22, 2021 21.83 22.31 21.58 22.10 13,933,719 -0.20(-0.89%)
Jan 21, 2021 22.45 22.48 22.05 22.30 14,945,503 -0.14(-0.63%)
Jan 20, 2021 22.35 22.56 22.21 22.44 18,163,438 +0.41(+1.88%)
Jan 19, 2021 21.97 22.11 21.76 22.03 17,577,290 +0.24(+1.08%)
Jan 15, 2021 22.21 22.34 21.76 21.79 17,319,612 -0.51(-2.28%)
Jan 14, 2021 22.20 22.52 22.17 22.30 16,036,018 +0.08(+0.34%)
Jan 13, 2021 22.22 22.51 22.12 22.22 18,318,662 +0.06(+0.25%)
Jan 12, 2021 22.21 22.29 21.85 22.17 23,925,902 +0.02(+0.08%)
Jan 11, 2021 22.16 22.39 22.07 22.15 22,898,724 -0.42(-1.88%)
Jan 08, 2021 22.81 22.95 22.21 22.57 27,423,454 -0.75(-3.23%)
Jan 07, 2021 23.11 23.41 22.84 23.33 20,159,982 +0.25(+1.10%)
Jan 06, 2021 22.67 23.14 22.51 23.07 32,214,938 +0.21(+0.91%)
Jan 05, 2021 23.48 23.50 22.69 22.86 32,761,802 -0.32(-1.38%)
Jan 04, 2021 22.46 23.35 22.24 23.18 43,542,828 +1.73(+8.08%)
Dec 31, 2020 21.45 21.45 21.45 17,021,706 -0.43(-1.98%)
Dec 30, 2020 21.63 21.92 21.52 21.89 17,021,706 +0.31(+1.44%)
Dec 29, 2020 21.62 21.92 21.42 21.57 15,554,446 +0.07(+0.31%)
Dec 28, 2020 22.15 22.17 21.47 21.51 16,889,366 -0.06(-0.26%)
Dec 24, 2020 21.47 21.70 21.40 21.57 5,224,587 +0.07(+0.31%)
Dec 23, 2020 21.30 21.69 21.24 21.50 12,451,891 +0.29(+1.38%)
Dec 22, 2020 21.66 21.71 20.96 21.21 21,047,642 -0.47(-2.17%)
Dec 21, 2020 21.89 22.05 21.61 21.68 21,954,388 -0.24(-1.07%)
Dec 18, 2020 22.31 22.31 21.90 21.91 15,719,423 -0.30(-1.36%)
Dec 17, 2020 22.26 22.64 22.05 22.21 21,498,900 +0.49(+2.25%)
Dec 16, 2020 21.67 21.79 21.34 21.73 18,268,660 +0.19(+0.87%)
Dec 15, 2020 21.51 21.82 21.39 21.54 17,029,020 +0.40(+1.92%)
Dec 14, 2020 21.57 21.73 21.09 21.13 15,623,014 -0.43(-2.01%)
Dec 11, 2020 21.73 21.95 21.51 21.57 14,828,907 -0.18(-0.82%)
Dec 10, 2020 22.13 22.20 21.64 21.74 19,098,516 -0.25(-1.16%)
Dec 09, 2020 22.37 22.42 21.83 22.00 21,802,384 -0.51(-2.26%)
Dec 08, 2020 22.70 22.70 22.37 22.51 14,541,697 -0.05(-0.21%)
Dec 07, 2020 22.13 22.79 22.09 22.55 19,923,484 +0.42(+1.91%)
Dec 04, 2020 22.37 22.41 21.88 22.13 18,147,794 -0.10(-0.47%)
Dec 03, 2020 22.77 22.80 22.06 22.23 19,441,398 -0.33(-1.46%)
Dec 02, 2020 22.57 22.70 22.23 22.56 18,748,744 +0.12(+0.55%)
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.