Barrick Gold Corp (NY: GOLD )

21.34 +0.35 (+1.67%)
Official Closing Price Updated: 7:00 PM EDT, Jul 28, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 19.23 19.29 18.64 18.67 32,845,900 -0.78(-4.01%)
Feb 25, 2021 19.85 20.20 19.36 19.45 25,780,556 -0.65(-3.23%)
Feb 24, 2021 19.97 20.22 19.73 20.10 17,786,683 -0.06(-0.30%)
Feb 23, 2021 20.52 20.57 19.79 20.16 22,862,051 -0.37(-1.80%)
Feb 22, 2021 19.92 20.60 19.86 20.53 28,825,122 +0.75(+3.79%)
Feb 19, 2021 20.36 20.43 19.69 19.78 38,062,300 -0.54(-2.66%)
Feb 18, 2021 20.87 20.99 20.22 20.32 29,359,008 -0.51(-2.45%)
Feb 17, 2021 21.31 21.31 20.60 20.83 36,666,797 -0.87(-4.01%)
Feb 16, 2021 21.99 22.11 21.65 21.70 18,656,755 -0.45(-2.03%)
Feb 12, 2021 22.07 22.29 21.71 22.15 14,572,900 -0.04(-0.18%)
Feb 11, 2021 22.55 22.57 22.11 22.19 12,674,758 -0.32(-1.42%)
Feb 10, 2021 22.58 22.70 22.33 22.51 10,751,834 +0.08(+0.36%)
Feb 09, 2021 22.52 22.54 22.26 22.43 12,863,988 -0.03(-0.13%)
Feb 08, 2021 22.63 22.68 22.39 22.46 11,619,425 +0.13(+0.58%)
Feb 05, 2021 22.10 22.38 21.86 22.33 17,395,800 +0.34(+1.55%)
Feb 04, 2021 21.91 22.05 21.48 21.99 17,654,642 -0.35(-1.57%)
Feb 03, 2021 22.32 22.48 22.18 22.34 11,020,323 +0.00(+0.00%)
Feb 02, 2021 22.14 22.52 21.94 22.34 15,350,555 -0.20(-0.89%)
Feb 01, 2021 22.93 22.97 22.14 22.54 25,065,876 +0.17(+0.76%)
Jan 29, 2021 22.90 23.08 22.25 22.37 25,413,900 +0.01(+0.04%)
Jan 28, 2021 22.44 22.55 22.09 22.36 23,163,676 +0.37(+1.68%)
Jan 27, 2021 23.09 23.11 21.88 21.99 32,560,852 -1.29(-5.54%)
Jan 26, 2021 23.44 23.56 23.24 23.28 11,623,439 -0.16(-0.68%)
Jan 25, 2021 23.60 23.76 23.20 23.44 15,440,442 -0.03(-0.13%)
Jan 22, 2021 23.18 23.70 22.92 23.47 13,121,400 -0.21(-0.89%)
Jan 21, 2021 23.84 23.87 23.41 23.68 14,074,199 -0.15(-0.63%)
Jan 20, 2021 23.73 23.96 23.58 23.83 17,104,532 +0.44(+1.88%)
Jan 19, 2021 23.33 23.48 23.11 23.39 16,551,830 +0.25(+1.08%)
Jan 15, 2021 23.58 23.73 23.11 23.14 16,309,900 -0.54(-2.28%)
Jan 14, 2021 23.57 23.91 23.54 23.68 15,101,138 +0.08(+0.34%)
Jan 13, 2021 23.60 23.90 23.49 23.60 17,250,706 +0.06(+0.25%)
Jan 12, 2021 23.59 23.67 23.20 23.54 22,531,051 +0.02(+0.09%)
Jan 11, 2021 23.53 23.78 23.44 23.52 21,563,756 -0.45(-1.88%)
Jan 08, 2021 24.22 24.37 23.58 23.97 25,824,700 -0.80(-3.23%)
Jan 07, 2021 24.54 24.86 24.25 24.77 18,984,680 +0.27(+1.10%)
Jan 06, 2021 24.07 24.57 23.90 24.50 30,336,848 +0.22(+0.91%)
Jan 05, 2021 24.93 24.95 24.09 24.28 30,852,131 -0.34(-1.38%)
Jan 04, 2021 23.85 24.80 23.62 24.62 41,004,334 +1.84(+8.08%)
Dec 31, 2020 22.78 22.78 22.78 16,029,361 -0.46(-1.98%)
Dec 30, 2020 22.97 23.28 22.85 23.24 16,029,361 +0.33(+1.44%)
Dec 29, 2020 22.96 23.28 22.75 22.91 14,647,641 +0.07(+0.31%)
Dec 28, 2020 23.52 23.54 22.80 22.84 15,904,737 -0.06(-0.26%)
Dec 24, 2020 22.80 23.04 22.73 22.90 4,920,000 +0.07(+0.31%)
Dec 23, 2020 22.62 23.03 22.56 22.83 11,725,961 +0.31(+1.38%)
Dec 22, 2020 23.00 23.05 22.26 22.52 19,819,884 -0.50(-2.17%)
Dec 21, 2020 23.25 23.41 22.95 23.02 20,674,474 -0.25(-1.07%)
Dec 18, 2020 23.69 23.69 23.26 23.27 14,803,000 -0.32(-1.36%)
Dec 17, 2020 23.64 24.04 23.41 23.59 20,245,540 +0.52(+2.25%)
Dec 16, 2020 23.01 23.14 22.66 23.07 17,203,620 +0.20(+0.87%)
Dec 15, 2020 22.84 23.17 22.71 22.87 16,036,249 +0.43(+1.92%)
Dec 14, 2020 22.90 23.07 22.40 22.44 14,712,212 -0.46(-2.01%)
Dec 11, 2020 23.08 23.31 22.84 22.90 13,964,400 -0.19(-0.82%)
Dec 10, 2020 23.50 23.57 22.98 23.09 17,985,095 -0.27(-1.16%)
Dec 09, 2020 23.75 23.81 23.18 23.36 20,531,333 -0.54(-2.26%)
Dec 08, 2020 24.10 24.11 23.75 23.90 13,693,934 -0.05(-0.21%)
Dec 07, 2020 23.50 24.20 23.46 23.95 18,761,970 +0.45(+1.91%)
Dec 04, 2020 23.75 23.80 23.24 23.50 17,089,800 -0.11(-0.47%)
Dec 03, 2020 24.18 24.21 23.43 23.61 18,307,989 -0.35(-1.46%)
Dec 02, 2020 23.97 24.10 23.61 23.96 17,655,717 +0.13(+0.55%)
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.