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 (%)
Jun 28, 2019 14.57 14.63 14.31 14.55 12,272,518 +0.06(+0.45%)
Jun 27, 2019 14.39 14.53 14.16 14.48 22,295,736 -0.15(-1.01%)
Jun 26, 2019 14.07 14.75 14.04 14.63 22,092,482 -0.14(-0.94%)
Jun 25, 2019 15.04 15.17 14.50 14.77 31,497,228 -0.21(-1.42%)
Jun 24, 2019 14.50 15.01 14.45 14.98 30,560,230 +0.59(+4.10%)
Jun 21, 2019 14.11 14.49 14.01 14.39 29,258,470 +0.28(+1.96%)
Jun 20, 2019 13.77 14.37 13.76 14.11 34,254,088 +0.76(+5.66%)
Jun 19, 2019 13.02 13.40 12.90 13.36 24,378,222 +0.10(+0.76%)
Jun 18, 2019 13.20 13.32 12.97 13.26 21,380,642 +0.20(+1.56%)
Jun 17, 2019 12.81 13.08 12.74 13.05 14,037,746 +0.23(+1.80%)
Jun 14, 2019 12.92 12.98 12.68 12.82 16,114,989 +0.04(+0.29%)
Jun 13, 2019 12.66 12.80 12.52 12.78 12,782,948 +0.12(+0.95%)
Jun 12, 2019 12.57 12.72 12.54 12.66 18,103,572 +0.17(+1.33%)
Jun 11, 2019 12.33 12.59 12.31 12.50 11,137,562 +0.09(+0.74%)
Jun 10, 2019 12.22 12.43 12.18 12.41 9,852,776 -0.08(-0.67%)
Jun 07, 2019 12.54 12.64 12.42 12.49 17,798,808 +0.03(+0.22%)
Jun 06, 2019 12.19 12.61 12.11 12.46 22,549,866 +0.26(+2.12%)
Jun 05, 2019 12.41 12.48 11.94 12.20 19,519,166 +0.02(+0.15%)
Jun 04, 2019 11.97 12.20 11.90 12.19 16,018,642 +0.11(+0.92%)
Jun 03, 2019 11.61 12.15 11.59 12.07 27,347,662 +0.62(+5.40%)
May 31, 2019 11.08 11.49 11.06 11.46 19,721,778 +0.58(+5.34%)
May 30, 2019 10.85 10.95 10.76 10.88 10,052,510 +0.09(+0.80%)
May 29, 2019 10.77 10.99 10.77 10.79 11,291,655 +0.01(+0.09%)
May 28, 2019 10.74 10.88 10.70 10.78 10,555,624 -0.19(-1.76%)
May 24, 2019 11.02 11.02 10.79 10.97 11,525,963 -0.01(-0.08%)
May 23, 2019 11.04 11.24 10.98 10.98 14,322,565 +0.02(+0.17%)
May 22, 2019 11.17 11.17 10.85 10.96 13,990,272 -0.17(-1.57%)
May 21, 2019 11.14 11.17 10.94 11.14 12,420,735 -0.06(-0.57%)
May 20, 2019 11.20 11.35 11.16 11.20 7,197,149 -0.02(-0.16%)
May 17, 2019 11.11 11.27 11.03 11.22 12,493,639 +0.04(+0.33%)
May 16, 2019 11.40 11.41 11.12 11.18 14,774,753 -0.29(-2.56%)
May 15, 2019 11.53 11.59 11.39 11.48 12,124,570 +0.04(+0.32%)
May 14, 2019 11.27 11.50 11.19 11.44 13,296,147 +0.14(+1.22%)
May 13, 2019 11.13 11.33 11.04 11.30 16,218,502 +0.28(+2.58%)
May 10, 2019 11.39 11.44 11.02 11.02 15,538,360 -0.34(-2.99%)
May 09, 2019 11.57 11.66 11.35 11.36 11,239,763 -0.18(-1.59%)
May 08, 2019 11.75 11.95 11.42 11.54 16,240,644 -0.14(-1.18%)
May 07, 2019 11.58 11.75 11.50 11.68 14,032,691 +0.06(+0.55%)
May 06, 2019 11.60 11.61 11.50 11.62 7,282,018 +0.06(+0.48%)
May 03, 2019 11.62 11.68 11.47 11.56 12,608,213 +0.07(+0.64%)
May 02, 2019 11.47 11.73 11.39 11.49 15,246,200 -0.07(-0.64%)
May 01, 2019 11.66 11.81 11.34 11.56 23,981,910 -0.12(-1.02%)
Apr 30, 2019 11.62 11.80 11.61 11.68 14,333,890 +0.06(+0.47%)
Apr 29, 2019 11.90 11.92 11.60 11.62 9,857,968 -0.31(-2.62%)
Apr 26, 2019 11.89 12.00 11.84 11.94 7,347,149 +0.15(+1.25%)
Apr 25, 2019 11.80 11.99 11.69 11.79 15,409,663 +0.01(+0.08%)
Apr 24, 2019 11.73 11.93 11.58 11.78 9,542,617 +0.02(+0.16%)
Apr 23, 2019 11.81 11.90 11.71 11.76 10,950,916 -0.15(-1.23%)
Apr 22, 2019 12.19 12.19 11.88 11.91 7,780,081 -0.23(-1.89%)
Apr 18, 2019 12.12 12.37 12.04 12.14 9,621,868 +0.02(+0.15%)
Apr 17, 2019 12.27 12.29 12.03 12.12 13,721,093 -0.08(-0.68%)
Apr 16, 2019 12.40 12.44 12.12 12.20 12,584,168 -0.31(-2.49%)
Apr 15, 2019 12.24 12.56 12.22 12.51 13,534,461 +0.19(+1.56%)
Apr 12, 2019 12.39 12.48 12.26 12.32 13,055,294 -0.03(-0.22%)
Apr 11, 2019 12.36 12.48 12.23 12.35 12,040,516 -0.13(-1.03%)
Apr 10, 2019 12.71 12.82 12.43 12.48 11,886,438 -0.12(-0.95%)
Apr 09, 2019 12.50 12.61 12.42 12.60 10,303,411 +0.18(+1.48%)
Apr 08, 2019 12.60 12.60 12.37 12.41 8,376,166 +0.03(+0.22%)
Apr 05, 2019 12.43 12.45 12.30 12.39 7,682,486 -0.06(-0.52%)
Apr 04, 2019 12.10 12.46 11.99 12.45 10,789,488 +0.24(+1.95%)
Apr 03, 2019 12.45 12.45 12.17 12.21 12,713,070 -0.15(-1.19%)
Apr 02, 2019 12.31 12.45 12.29 12.36 15,702,472 +0.02(+0.15%)
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.