Barrick Gold Corp (NY: GOLD )

25.11 -0.16 (-0.63%)
Official Closing Price Updated: 4:10 PM EDT, May 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2019 19.08 19.50 19.04 19.38 13,912,200 +0.10(+0.52%)
Aug 29, 2019 19.85 19.85 19.18 19.28 21,125,044 -0.66(-3.31%)
Aug 28, 2019 19.77 20.07 19.58 19.94 18,490,908 +0.17(+0.86%)
Aug 27, 2019 19.33 19.85 19.33 19.77 19,097,334 +0.53(+2.75%)
Aug 26, 2019 19.25 19.48 19.03 19.24 13,719,520 +0.10(+0.52%)
Aug 23, 2019 18.84 19.25 18.73 19.14 18,272,000 +0.40(+2.13%)
Aug 22, 2019 18.55 18.79 18.50 18.74 10,077,097 +0.10(+0.54%)
Aug 21, 2019 18.54 18.77 18.41 18.64 10,336,176 -0.05(-0.27%)
Aug 20, 2019 18.20 18.72 18.18 18.69 13,836,562 +0.59(+3.26%)
Aug 19, 2019 18.03 18.41 17.88 18.10 23,457,039 -0.29(-1.58%)
Aug 16, 2019 18.19 18.42 18.02 18.39 17,414,100 +0.00(+0.00%)
Aug 15, 2019 18.14 18.39 17.99 18.39 13,567,173 +0.21(+1.16%)
Aug 14, 2019 18.30 18.40 18.04 18.18 19,003,256 +0.07(+0.39%)
Aug 13, 2019 18.34 18.40 17.49 18.11 24,880,828 +0.14(+0.78%)
Aug 12, 2019 18.52 18.66 17.88 17.97 16,742,798 -0.17(-0.94%)
Aug 09, 2019 18.12 18.37 18.04 18.14 13,364,700 -0.01(-0.06%)
Aug 08, 2019 17.71 18.26 17.56 18.15 18,422,147 +0.10(+0.55%)
Aug 07, 2019 17.97 18.44 17.96 18.05 24,733,781 +0.48(+2.73%)
Aug 06, 2019 17.45 17.91 17.35 17.57 14,781,750 -0.02(-0.11%)
Aug 05, 2019 17.49 17.94 17.44 17.59 25,823,596 +0.68(+4.02%)
Aug 02, 2019 16.86 17.30 16.85 16.91 13,351,300 -0.04(-0.24%)
Aug 01, 2019 15.85 17.10 15.83 16.95 24,861,427 +0.69(+4.24%)
Jul 31, 2019 17.00 17.04 15.96 16.26 33,657,769 -0.80(-4.69%)
Jul 30, 2019 17.23 17.31 16.98 17.06 14,593,489 -0.15(-0.87%)
Jul 29, 2019 17.16 17.22 16.97 17.21 12,647,443 +0.15(+0.88%)
Jul 26, 2019 17.07 17.22 16.99 17.06 11,356,200 +0.02(+0.12%)
Jul 25, 2019 17.29 17.39 16.90 17.04 15,720,437 -0.31(-1.79%)
Jul 24, 2019 17.40 17.50 17.29 17.35 11,152,652 +0.06(+0.35%)
Jul 23, 2019 17.15 17.47 17.06 17.29 15,282,644 -0.05(-0.29%)
Jul 22, 2019 17.18 17.40 17.10 17.34 14,147,396 +0.13(+0.76%)
Jul 19, 2019 17.07 17.48 17.03 17.21 24,499,200 -0.01(-0.06%)
Jul 18, 2019 16.68 17.35 16.48 17.22 23,550,156 +0.51(+3.05%)
Jul 17, 2019 16.21 16.75 16.15 16.71 17,921,629 +0.60(+3.72%)
Jul 16, 2019 16.20 16.40 15.95 16.11 11,751,372 -0.23(-1.41%)
Jul 15, 2019 16.57 16.68 16.23 16.34 11,321,686 -0.17(-1.03%)
Jul 12, 2019 16.47 16.56 16.29 16.51 11,436,700 +0.12(+0.73%)
Jul 11, 2019 16.47 16.68 16.32 16.39 15,831,192 -0.13(-0.79%)
Jul 10, 2019 16.27 16.56 16.06 16.52 18,622,412 +0.47(+2.93%)
Jul 09, 2019 15.74 16.11 15.69 16.05 11,955,766 +0.19(+1.20%)
Jul 08, 2019 15.87 15.96 15.65 15.86 11,664,409 +0.06(+0.38%)
Jul 05, 2019 15.50 15.86 15.22 15.80 15,577,600 -0.08(-0.50%)
Jul 03, 2019 15.76 15.88 15.52 15.88 10,343,101 +0.29(+1.86%)
Jul 02, 2019 15.12 15.73 15.08 15.59 20,284,052 +0.60(+4.00%)
Jul 01, 2019 15.20 15.30 14.85 14.99 21,455,905 -0.78(-4.95%)
Jun 28, 2019 15.79 15.86 15.51 15.77 11,320,501 +0.07(+0.45%)
Jun 27, 2019 15.60 15.75 15.35 15.70 20,566,188 -0.16(-1.01%)
Jun 26, 2019 15.25 15.99 15.22 15.86 20,378,700 -0.15(-0.94%)
Jun 25, 2019 16.30 16.45 15.72 16.01 29,053,891 -0.23(-1.42%)
Jun 24, 2019 15.72 16.27 15.67 16.24 28,189,581 +0.64(+4.10%)
Jun 21, 2019 15.30 15.71 15.19 15.60 26,988,800 +0.30(+1.96%)
Jun 20, 2019 14.93 15.58 14.92 15.30 31,596,892 +0.82(+5.66%)
Jun 19, 2019 14.11 14.53 13.98 14.48 22,487,127 +0.11(+0.77%)
Jun 18, 2019 14.31 14.44 14.06 14.37 19,722,081 +0.22(+1.55%)
Jun 17, 2019 13.89 14.18 13.81 14.15 12,948,795 +0.25(+1.80%)
Jun 14, 2019 14.01 14.07 13.75 13.90 14,864,900 +0.04(+0.29%)
Jun 13, 2019 13.73 13.88 13.57 13.86 11,791,336 +0.13(+0.95%)
Jun 12, 2019 13.63 13.79 13.60 13.73 16,699,222 +0.18(+1.33%)
Jun 11, 2019 13.37 13.65 13.34 13.55 10,273,587 +0.10(+0.74%)
Jun 10, 2019 13.25 13.48 13.20 13.45 9,088,466 -0.09(-0.66%)
Jun 07, 2019 13.59 13.70 13.46 13.54 16,418,100 +0.03(+0.22%)
Jun 06, 2019 13.21 13.67 13.13 13.51 20,800,603 +0.28(+2.12%)
Jun 05, 2019 13.45 13.53 12.94 13.23 18,005,005 +0.02(+0.15%)
Jun 04, 2019 12.98 13.23 12.90 13.21 14,776,027 +0.12(+0.92%)
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.