Barrick Gold Corp (NY: GOLD )

16.02 -0.21 (-1.29%)
Official Closing Price Updated: 5:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2019 12.93 12.93 12.58 12.59 12,195,984 -0.16(-1.22%)
Mar 28, 2019 12.81 12.95 12.61 12.74 17,336,334 -0.34(-2.60%)
Mar 27, 2019 13.33 13.35 13.04 13.08 13,583,983 -0.23(-1.72%)
Mar 26, 2019 12.94 13.33 12.87 13.31 22,948,930 +0.21(+1.61%)
Mar 25, 2019 12.62 13.14 12.57 13.10 31,372,218 +0.55(+4.39%)
Mar 22, 2019 12.14 12.58 12.10 12.55 24,309,088 +0.36(+2.94%)
Mar 21, 2019 12.06 12.21 11.93 12.19 18,548,080 +0.16(+1.30%)
Mar 20, 2019 11.74 12.14 11.61 12.04 17,223,654 +0.25(+2.10%)
Mar 19, 2019 11.99 12.02 11.75 11.79 10,735,079 -0.10(-0.85%)
Mar 18, 2019 11.93 12.13 11.84 11.89 12,356,177 -0.05(-0.38%)
Mar 15, 2019 12.15 12.17 11.91 11.94 28,273,564 -0.10(-0.84%)
Mar 14, 2019 11.98 12.06 11.86 12.04 11,337,429 -0.22(-1.80%)
Mar 13, 2019 12.28 12.30 12.12 12.26 14,854,166 +0.11(+0.91%)
Mar 12, 2019 12.09 12.18 12.00 12.15 14,754,618 +0.05(+0.38%)
Mar 11, 2019 12.18 12.39 11.95 12.10 28,001,472 +0.23(+1.93%)
Mar 08, 2019 11.81 11.94 11.64 11.87 19,346,658 +0.28(+2.38%)
Mar 07, 2019 11.34 11.62 11.33 11.60 13,890,774 +0.21(+1.86%)
Mar 06, 2019 11.64 11.64 11.35 11.39 14,490,636 -0.28(-2.36%)
Mar 05, 2019 11.39 11.67 11.39 11.66 11,943,516 +0.17(+1.52%)
Mar 04, 2019 11.27 11.52 11.18 11.49 14,206,877 +0.18(+1.62%)
Mar 01, 2019 11.42 11.61 11.22 11.30 15,582,033 -0.30(-2.61%)
Feb 28, 2019 11.50 11.62 11.42 11.61 11,356,888 +0.13(+1.12%)
Feb 27, 2019 11.62 11.62 11.30 11.48 22,455,908 -0.08(-0.72%)
Feb 26, 2019 11.55 11.61 11.22 11.56 25,630,314 -0.02(-0.16%)
Feb 25, 2019 12.00 12.05 11.54 11.58 27,131,066 -0.39(-3.30%)
Feb 22, 2019 12.17 12.22 11.86 11.97 21,080,414 -0.26(-2.10%)
Feb 21, 2019 12.52 12.52 12.13 12.23 22,582,434 -0.40(-3.20%)
Feb 20, 2019 12.56 12.89 12.51 12.63 31,294,146 +0.19(+1.55%)
Feb 19, 2019 12.02 12.57 11.96 12.44 24,839,092 +0.55(+4.63%)
Feb 15, 2019 11.80 11.94 11.66 11.89 13,478,523 +0.04(+0.31%)
Feb 14, 2019 11.75 11.99 11.68 11.85 15,627,745 +0.08(+0.70%)
Feb 13, 2019 11.94 12.09 11.60 11.77 25,253,164 -0.50(-4.11%)
Feb 12, 2019 12.47 12.60 12.24 12.28 13,079,380 -0.05(-0.45%)
Feb 11, 2019 12.40 12.50 12.33 12.33 10,453,953 -0.17(-1.40%)
Feb 08, 2019 12.31 12.61 12.30 12.51 15,584,756 +0.26(+2.10%)
Feb 07, 2019 12.10 12.33 12.09 12.25 14,073,089 +0.09(+0.76%)
Feb 06, 2019 12.07 12.29 12.07 12.16 11,522,700 -0.11(-0.90%)
Feb 05, 2019 12.28 12.30 12.05 12.27 9,498,339 +0.01(+0.08%)
Feb 04, 2019 11.97 12.29 11.95 12.26 12,314,802 +0.09(+0.75%)
Feb 01, 2019 12.27 12.30 11.95 12.17 13,701,246 -0.13(-1.05%)
Jan 31, 2019 12.10 12.30 11.98 12.29 20,784,634 +0.31(+2.61%)
Jan 30, 2019 11.84 12.20 11.72 11.98 19,593,390 +0.11(+0.93%)
Jan 29, 2019 11.47 11.94 11.42 11.87 20,419,904 +0.54(+4.78%)
Jan 28, 2019 11.38 11.53 11.29 11.33 13,955,903 +0.08(+0.73%)
Jan 25, 2019 11.05 11.28 11.05 11.25 14,665,655 +0.37(+3.38%)
Jan 24, 2019 10.77 10.93 10.75 10.88 12,758,752 +0.07(+0.68%)
Jan 23, 2019 10.80 10.91 10.63 10.81 10,572,435 -0.01(-0.09%)
Jan 22, 2019 10.96 11.00 10.58 10.82 16,360,207 -0.01(-0.08%)
Jan 18, 2019 10.81 10.94 10.70 10.83 14,993,368 -0.10(-0.92%)
Jan 17, 2019 10.89 11.01 10.81 10.93 9,066,232 +0.05(+0.42%)
Jan 16, 2019 10.83 10.95 10.74 10.88 11,635,712 -0.01(-0.08%)
Jan 15, 2019 11.25 11.32 10.80 10.89 16,704,883 -0.40(-3.58%)
Jan 14, 2019 11.55 11.60 11.26 11.29 17,980,170 -0.13(-1.13%)
Jan 11, 2019 11.42 11.64 11.34 11.42 15,683,756 +0.07(+0.65%)
Jan 10, 2019 11.46 11.50 11.29 11.35 13,585,944 -0.08(-0.72%)
Jan 09, 2019 11.44 11.57 11.32 11.43 16,583,378 +0.10(+0.89%)
Jan 08, 2019 11.73 11.76 11.19 11.33 29,138,084 -0.53(-4.49%)
Jan 07, 2019 12.18 12.20 11.84 11.86 13,374,279 -0.16(-1.30%)
Jan 04, 2019 11.84 12.09 11.62 12.02 18,721,834 +0.08(+0.69%)
Jan 03, 2019 12.21 12.25 11.76 11.94 20,830,534 -0.09(-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.