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 (%)
Jul 31, 2019 15.68 15.72 14.72 15.00 36,488,276 -0.74(-4.69%)
Jul 30, 2019 15.89 15.97 15.66 15.74 15,820,753 -0.14(-0.87%)
Jul 29, 2019 15.83 15.88 15.65 15.88 13,711,051 +0.14(+0.88%)
Jul 26, 2019 15.75 15.88 15.67 15.74 12,311,219 +0.02(+0.12%)
Jul 25, 2019 15.95 16.04 15.59 15.72 17,042,474 -0.29(-1.79%)
Jul 24, 2019 16.05 16.14 15.95 16.00 12,090,553 +0.06(+0.35%)
Jul 23, 2019 15.82 16.11 15.74 15.95 16,567,864 -0.05(-0.29%)
Jul 22, 2019 15.85 16.05 15.77 15.99 15,337,145 +0.12(+0.76%)
Jul 19, 2019 15.75 16.12 15.71 15.88 26,559,502 -0.01(-0.06%)
Jul 18, 2019 15.39 16.00 15.20 15.88 25,530,646 +0.47(+3.05%)
Jul 17, 2019 14.95 15.45 14.90 15.41 19,428,778 +0.55(+3.72%)
Jul 16, 2019 14.94 15.13 14.71 14.86 12,739,624 -0.21(-1.41%)
Jul 15, 2019 15.28 15.39 14.97 15.07 12,273,802 -0.16(-1.03%)
Jul 12, 2019 15.19 15.28 15.03 15.23 12,398,489 +0.11(+0.73%)
Jul 11, 2019 15.19 15.39 15.05 15.12 17,162,542 -0.12(-0.79%)
Jul 10, 2019 15.01 15.28 14.81 15.24 20,188,496 +0.43(+2.93%)
Jul 09, 2019 14.52 14.86 14.47 14.80 12,961,206 +0.18(+1.20%)
Jul 08, 2019 14.64 14.72 14.44 14.63 12,645,347 +0.06(+0.38%)
Jul 05, 2019 14.30 14.63 14.04 14.57 16,887,624 -0.07(-0.50%)
Jul 03, 2019 14.54 14.65 14.32 14.65 11,212,922 +0.27(+1.86%)
Jul 02, 2019 13.95 14.51 13.91 14.38 21,989,874 +0.55(+4.00%)
Jul 01, 2019 14.02 14.11 13.70 13.83 23,260,274 -0.72(-4.95%)
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%)
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.