Barrick Gold Corp (NY: GOLD )

16.49 +0.28 (+1.73%)
Streaming Delayed Price Updated: 11:50 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2019 9.878 10.03 9.863 9.925 16,867,360 +0.05(+0.47%)
Apr 29, 2019 10.11 10.13 9.855 9.878 11,600,332 -0.27(-2.62%)
Apr 26, 2019 10.10 10.20 10.07 10.14 8,645,734 +0.12(+1.25%)
Apr 25, 2019 10.03 10.19 9.933 10.02 18,133,272 +0.01(+0.08%)
Apr 24, 2019 9.972 10.14 9.843 10.01 11,229,244 +0.02(+0.16%)
Apr 23, 2019 10.03 10.11 9.948 9.995 12,886,455 -0.12(-1.23%)
Apr 22, 2019 10.36 10.36 10.10 10.12 9,155,185 -0.20(-1.89%)
Apr 18, 2019 10.30 10.51 10.23 10.32 11,322,502 +0.02(+0.15%)
Apr 17, 2019 10.42 10.44 10.22 10.30 16,146,252 -0.07(-0.68%)
Apr 16, 2019 10.54 10.57 10.30 10.37 14,808,379 -0.27(-2.49%)
Apr 15, 2019 10.40 10.67 10.39 10.64 15,926,634 +0.16(+1.57%)
Apr 12, 2019 10.53 10.60 10.42 10.47 15,362,775 -0.02(-0.22%)
Apr 11, 2019 10.50 10.60 10.39 10.49 14,168,638 -0.11(-1.03%)
Apr 10, 2019 10.80 10.89 10.56 10.60 13,987,328 -0.10(-0.95%)
Apr 09, 2019 10.62 10.71 10.56 10.71 12,124,505 +0.16(+1.48%)
Apr 08, 2019 10.71 10.71 10.51 10.55 9,856,626 +0.02(+0.22%)
Apr 05, 2019 10.56 10.58 10.46 10.53 9,040,341 -0.05(-0.52%)
Apr 04, 2019 10.28 10.59 10.19 10.58 12,696,495 +0.20(+1.96%)
Apr 03, 2019 10.58 10.58 10.34 10.38 14,960,064 -0.12(-1.19%)
Apr 02, 2019 10.46 10.58 10.44 10.50 18,477,832 +0.02(+0.15%)
Apr 01, 2019 10.70 10.74 10.38 10.49 21,261,770 -0.21(-1.97%)
Mar 29, 2019 10.99 10.99 10.69 10.70 14,351,585 -0.13(-1.22%)
Mar 28, 2019 10.88 11.00 10.71 10.83 20,400,474 -0.29(-2.60%)
Mar 27, 2019 11.33 11.35 11.08 11.12 15,984,909 -0.20(-1.72%)
Mar 26, 2019 10.99 11.33 10.94 11.31 27,005,080 +0.18(+1.61%)
Mar 25, 2019 10.73 11.17 10.68 11.13 36,917,156 +0.47(+4.39%)
Mar 22, 2019 10.32 10.69 10.28 10.67 28,605,640 +0.30(+2.94%)
Mar 21, 2019 10.24 10.38 10.14 10.36 21,826,392 +0.13(+1.30%)
Mar 20, 2019 9.980 10.32 9.863 10.23 20,267,880 +0.21(+2.10%)
Mar 19, 2019 10.19 10.21 9.987 10.02 12,632,470 -0.09(-0.85%)
Mar 18, 2019 10.14 10.31 10.07 10.10 14,540,092 -0.04(-0.38%)
Mar 15, 2019 10.32 10.34 10.12 10.14 33,270,824 -0.09(-0.84%)
Mar 14, 2019 10.18 10.25 10.08 10.23 13,341,283 -0.19(-1.80%)
Mar 13, 2019 10.43 10.46 10.30 10.42 17,479,592 +0.09(+0.91%)
Mar 12, 2019 10.28 10.35 10.20 10.32 17,362,448 +0.04(+0.38%)
Mar 11, 2019 10.35 10.53 10.15 10.28 32,950,642 +0.19(+1.93%)
Mar 08, 2019 10.03 10.14 9.894 10.09 22,766,116 +0.23(+2.38%)
Mar 07, 2019 9.636 9.878 9.629 9.855 16,345,924 +0.18(+1.85%)
Mar 06, 2019 9.894 9.894 9.644 9.675 17,051,810 -0.23(-2.36%)
Mar 05, 2019 9.683 9.917 9.675 9.909 14,054,494 +0.15(+1.52%)
Mar 04, 2019 9.574 9.792 9.504 9.761 16,717,897 +0.16(+1.62%)
Mar 01, 2019 9.707 9.867 9.539 9.605 18,336,108 -0.26(-2.61%)
Feb 28, 2019 9.769 9.874 9.707 9.863 13,364,181 +0.11(+1.12%)
Feb 27, 2019 9.870 9.870 9.605 9.753 26,424,918 -0.07(-0.71%)
Feb 26, 2019 9.816 9.863 9.535 9.824 30,160,390 -0.02(-0.16%)
Feb 25, 2019 10.20 10.24 9.808 9.839 31,926,394 -0.34(-3.30%)
Feb 22, 2019 10.34 10.39 10.08 10.17 24,806,310 -0.22(-2.10%)
Feb 21, 2019 10.64 10.64 10.31 10.39 26,573,806 -0.34(-3.20%)
Feb 20, 2019 10.67 10.96 10.63 10.74 36,825,284 +0.16(+1.55%)
Feb 19, 2019 10.21 10.68 10.17 10.57 29,229,322 +0.47(+4.63%)
Feb 15, 2019 10.03 10.14 9.909 10.10 15,860,808 +0.03(+0.31%)
Feb 14, 2019 9.987 10.19 9.925 10.07 18,389,900 +0.07(+0.70%)
Feb 13, 2019 10.14 10.28 9.855 10.00 29,716,580 -0.43(-4.11%)
Feb 12, 2019 10.60 10.71 10.40 10.43 15,391,119 -0.05(-0.45%)
Feb 11, 2019 10.54 10.62 10.48 10.48 12,301,656 -0.15(-1.40%)
Feb 08, 2019 10.46 10.71 10.46 10.63 18,339,312 +0.22(+2.10%)
Feb 07, 2019 10.28 10.48 10.28 10.41 16,560,463 +0.08(+0.76%)
Feb 06, 2019 10.26 10.45 10.26 10.33 13,559,300 -0.09(-0.90%)
Feb 05, 2019 10.43 10.46 10.24 10.42 11,177,140 +0.01(+0.07%)
Feb 04, 2019 10.17 10.44 10.16 10.42 14,491,404 +0.08(+0.75%)
Feb 01, 2019 10.42 10.46 10.15 10.34 16,122,897 -0.11(-1.05%)
Jan 31, 2019 10.28 10.46 10.18 10.45 24,458,250 +0.27(+2.61%)
Jan 30, 2019 10.06 10.37 9.956 10.18 23,056,458 +0.09(+0.93%)
Jan 29, 2019 9.746 10.14 9.707 10.09 24,029,056 +0.46(+4.78%)
Jan 28, 2019 9.668 9.800 9.597 9.629 16,422,564 +0.07(+0.73%)
Jan 25, 2019 9.394 9.590 9.394 9.558 17,257,762 +0.31(+3.38%)
Jan 24, 2019 9.153 9.285 9.137 9.246 15,013,821 +0.06(+0.68%)
Jan 23, 2019 9.176 9.270 9.036 9.184 12,441,079 -0.01(-0.08%)
Jan 22, 2019 9.316 9.348 8.989 9.192 19,251,820 -0.01(-0.08%)
Jan 18, 2019 9.184 9.301 9.090 9.199 17,643,398 -0.09(-0.92%)
Jan 17, 2019 9.254 9.355 9.184 9.285 10,668,659 +0.04(+0.42%)
Jan 16, 2019 9.207 9.309 9.129 9.246 13,692,287 -0.01(-0.08%)
Jan 15, 2019 9.558 9.621 9.176 9.254 19,657,416 -0.34(-3.58%)
Jan 14, 2019 9.816 9.855 9.566 9.597 21,158,108 -0.11(-1.13%)
Jan 11, 2019 9.707 9.894 9.636 9.707 18,455,810 +0.06(+0.65%)
Jan 10, 2019 9.738 9.777 9.597 9.644 15,987,216 -0.07(-0.72%)
Jan 09, 2019 9.722 9.831 9.621 9.714 19,514,436 +0.09(+0.89%)
Jan 08, 2019 9.964 9.995 9.511 9.629 34,288,144 -0.45(-4.49%)
Jan 07, 2019 10.35 10.37 10.06 10.08 15,738,140 -0.13(-1.30%)
Jan 04, 2019 10.06 10.28 9.878 10.21 22,030,858 +0.07(+0.69%)
Jan 03, 2019 10.38 10.41 9.995 10.14 24,512,264 -0.08(-0.76%)
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.