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 (%)
Sep 30, 2021 16.93 17.43 16.89 17.27 23,359,160 +0.45(+2.67%)
Sep 29, 2021 17.26 17.37 16.80 16.82 24,620,078 -0.50(-2.87%)
Sep 28, 2021 17.04 17.34 16.81 17.32 27,841,064 +0.14(+0.84%)
Sep 27, 2021 17.28 17.47 17.11 17.18 21,664,608 -0.08(-0.44%)
Sep 24, 2021 17.31 17.48 17.25 17.25 13,974,501 -0.19(-1.10%)
Sep 23, 2021 17.51 17.59 17.31 17.44 20,613,490 -0.21(-1.19%)
Sep 22, 2021 17.75 18.00 17.61 17.65 17,821,722 -0.04(-0.22%)
Sep 21, 2021 17.99 18.04 17.68 17.69 19,070,336 -0.15(-0.86%)
Sep 20, 2021 17.44 17.84 17.31 17.84 24,131,898 +0.28(+1.58%)
Sep 17, 2021 17.68 17.69 17.47 17.57 24,368,392 -0.14(-0.81%)
Sep 16, 2021 18.16 18.16 17.61 17.71 42,253,404 -0.81(-4.39%)
Sep 15, 2021 18.64 18.82 18.50 18.52 15,706,373 -0.13(-0.72%)
Sep 14, 2021 18.78 18.96 18.61 18.66 16,843,642 +0.03(+0.15%)
Sep 13, 2021 18.55 18.84 18.40 18.63 16,591,350 +0.11(+0.62%)
Sep 10, 2021 18.84 18.91 18.51 18.51 15,320,937 -0.33(-1.73%)
Sep 09, 2021 19.15 19.15 18.77 18.84 16,866,404 -0.16(-0.86%)
Sep 08, 2021 18.96 19.12 18.76 19.00 20,700,190 +0.01(+0.05%)
Sep 07, 2021 19.28 19.29 18.88 18.99 21,027,788 -0.43(-2.22%)
Sep 03, 2021 19.31 19.62 19.18 19.42 21,154,574 +0.41(+2.16%)
Sep 02, 2021 18.97 19.04 18.83 19.01 13,794,608 +0.06(+0.30%)
Sep 01, 2021 19.33 19.35 18.95 18.95 14,293,801 -0.25(-1.30%)
Aug 31, 2021 19.03 19.24 18.97 19.20 12,538,051 +0.25(+1.31%)
Aug 30, 2021 19.37 19.38 18.87 18.95 13,633,540 -0.30(-1.57%)
Aug 27, 2021 18.76 19.35 18.69 19.26 15,111,452 +0.49(+2.59%)
Aug 26, 2021 18.68 18.91 18.65 18.77 10,363,063 -0.11(-0.60%)
Aug 25, 2021 18.98 19.00 18.74 18.89 11,586,526 -0.26(-1.34%)
Aug 24, 2021 19.28 19.29 19.01 19.14 12,851,479 -0.03(-0.15%)
Aug 23, 2021 18.63 19.28 18.38 19.17 23,171,006 +0.88(+4.78%)
Aug 20, 2021 18.09 18.46 17.87 18.30 13,325,534 +0.10(+0.52%)
Aug 19, 2021 18.44 18.52 18.13 18.20 20,611,132 -0.31(-1.70%)
Aug 18, 2021 19.06 19.06 18.45 18.52 22,443,434 -0.49(-2.55%)
Aug 17, 2021 19.16 19.25 18.86 19.00 16,320,933 -0.21(-1.09%)
Aug 16, 2021 19.13 19.37 19.06 19.21 16,185,956 -0.08(-0.39%)
Aug 13, 2021 19.31 19.50 19.15 19.29 13,784,290 +0.21(+1.10%)
Aug 12, 2021 19.23 19.25 18.91 19.08 12,892,646 -0.25(-1.28%)
Aug 11, 2021 19.10 19.50 19.06 19.32 15,894,322 +0.45(+2.37%)
Aug 10, 2021 19.49 19.57 18.88 18.88 28,774,850 -0.69(-3.50%)
Aug 09, 2021 19.50 19.82 19.41 19.56 25,692,820 -0.23(-1.15%)
Aug 06, 2021 19.74 19.98 19.36 19.79 31,245,728 -0.44(-2.16%)
Aug 05, 2021 20.61 20.61 20.18 20.23 12,143,113 -0.37(-1.80%)
Aug 04, 2021 20.94 21.22 20.57 20.60 17,644,566 -0.07(-0.32%)
Aug 03, 2021 20.50 20.71 20.49 20.67 11,288,163 +0.14(+0.70%)
Aug 02, 2021 20.72 20.73 20.37 20.52 12,849,475 -0.19(-0.92%)
Jul 30, 2021 20.64 20.92 20.54 20.71 10,703,493 -0.04(-0.18%)
Jul 29, 2021 20.68 20.92 20.54 20.75 17,238,124 +0.45(+2.20%)
Jul 28, 2021 19.95 20.33 19.90 20.30 12,560,747 +0.33(+1.67%)
Jul 27, 2021 19.85 20.04 19.68 19.97 11,029,724 +0.16(+0.82%)
Jul 26, 2021 19.66 20.02 19.57 19.81 10,803,326 +0.18(+0.92%)
Jul 23, 2021 19.65 19.77 19.44 19.63 10,834,399 -0.10(-0.53%)
Jul 22, 2021 19.77 19.86 19.52 19.73 10,691,013 -0.15(-0.77%)
Jul 21, 2021 19.57 19.99 19.53 19.89 12,663,291 +0.17(+0.87%)
Jul 20, 2021 19.67 20.03 19.55 19.71 17,065,032 +0.17(+0.88%)
Jul 19, 2021 19.63 19.83 19.28 19.54 21,164,404 -0.30(-1.53%)
Jul 16, 2021 20.14 20.18 19.70 19.85 18,306,650 -0.39(-1.93%)
Jul 15, 2021 20.28 20.31 19.93 20.24 13,499,287 -0.06(-0.28%)
Jul 14, 2021 20.59 20.60 20.17 20.29 13,835,261 +0.18(+0.90%)
Jul 13, 2021 19.90 20.48 19.89 20.11 15,612,862 +0.30(+1.49%)
Jul 12, 2021 19.98 20.24 19.76 19.82 11,059,909 -0.29(-1.42%)
Jul 09, 2021 19.79 20.18 19.75 20.10 11,197,981 +0.39(+1.98%)
Jul 08, 2021 20.18 20.26 19.57 19.71 15,188,192 -0.45(-2.22%)
Jul 07, 2021 20.37 20.37 20.01 20.16 9,790,087 -0.10(-0.47%)
Jul 06, 2021 20.09 20.32 19.96 20.26 21,238,072 +0.48(+2.40%)
Jul 02, 2021 19.81 19.94 19.59 19.78 11,270,927 +0.20(+1.02%)
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.