Barrick Gold Corp (NY: GOLD )

16.64 +0.43 (+2.65%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 15.13 15.37 14.65 14.69 24,063,528 -0.78(-5.03%)
Mar 30, 2020 15.40 15.74 15.06 15.47 28,069,130 +0.04(+0.26%)
Mar 27, 2020 15.32 15.86 15.21 15.43 27,992,714 -0.27(-1.74%)
Mar 26, 2020 15.67 16.18 15.01 15.70 30,254,028 +0.38(+2.46%)
Mar 25, 2020 15.38 15.82 14.77 15.33 38,603,620 -0.31(-2.00%)
Mar 24, 2020 15.06 15.86 14.54 15.64 43,102,516 +2.06(+15.18%)
Mar 23, 2020 13.15 14.33 13.13 13.58 42,142,908 +0.84(+6.61%)
Mar 20, 2020 13.36 13.63 12.46 12.74 25,150,800 -0.16(-1.24%)
Mar 19, 2020 12.46 14.31 11.23 12.90 28,664,640 +0.16(+1.26%)
Mar 18, 2020 13.70 14.42 12.38 12.74 37,694,828 -1.47(-10.33%)
Mar 17, 2020 13.00 14.91 12.94 14.20 39,966,448 +1.11(+8.45%)
Mar 16, 2020 10.59 13.75 10.15 13.10 45,651,672 +0.53(+4.21%)
Mar 13, 2020 13.99 14.12 12.08 12.57 38,791,668 -0.97(-7.17%)
Mar 12, 2020 13.61 14.44 12.41 13.54 41,830,468 -1.53(-10.16%)
Mar 11, 2020 15.66 15.96 14.84 15.07 27,514,880 -0.87(-5.44%)
Mar 10, 2020 16.08 16.38 15.30 15.94 28,628,414 -0.05(-0.30%)
Mar 09, 2020 16.45 16.76 15.96 15.98 29,457,384 -1.04(-6.12%)
Mar 06, 2020 17.26 17.51 16.38 17.03 34,978,924 +0.06(+0.33%)
Mar 05, 2020 16.75 17.13 16.55 16.97 34,783,252 +0.49(+2.97%)
Mar 04, 2020 16.84 16.88 16.17 16.48 29,006,250 -0.06(-0.34%)
Mar 03, 2020 16.18 17.06 15.80 16.54 40,434,816 +0.61(+3.83%)
Mar 02, 2020 15.57 15.99 15.35 15.93 31,535,308 +0.66(+4.31%)
Feb 28, 2020 14.72 15.34 14.46 15.27 50,611,204 -0.59(-3.74%)
Feb 27, 2020 17.15 17.20 15.78 15.86 35,251,500 -0.92(-5.48%)
Feb 26, 2020 16.71 17.01 16.62 16.78 23,311,948 -0.13(-0.75%)
Feb 25, 2020 17.27 17.57 16.90 16.91 33,292,568 -0.62(-3.54%)
Feb 24, 2020 17.90 17.96 17.29 17.53 36,643,792 +0.47(+2.75%)
Feb 21, 2020 17.07 17.19 16.85 17.06 25,077,978 +0.53(+3.23%)
Feb 20, 2020 16.66 16.96 16.49 16.53 20,846,044 -0.18(-1.10%)
Feb 19, 2020 16.56 16.74 16.23 16.71 25,354,840 +0.33(+2.04%)
Feb 18, 2020 15.80 16.43 15.72 16.38 35,138,804 +0.68(+4.36%)
Feb 14, 2020 15.12 15.70 15.06 15.69 25,377,440 +0.63(+4.17%)
Feb 13, 2020 14.79 15.25 14.76 15.06 19,180,906 +0.41(+2.82%)
Feb 12, 2020 14.73 14.86 14.48 14.65 14,862,857 -0.02(-0.16%)
Feb 11, 2020 14.62 14.83 14.53 14.67 13,045,946 +0.01(+0.05%)
Feb 10, 2020 14.53 14.74 14.45 14.67 10,260,472 +0.19(+1.32%)
Feb 07, 2020 14.68 14.77 14.39 14.47 10,975,197 -0.13(-0.87%)
Feb 06, 2020 14.42 14.71 14.36 14.60 9,388,904 +0.26(+1.83%)
Feb 05, 2020 14.32 14.46 14.29 14.34 9,281,910 +0.00(+0.00%)
Feb 04, 2020 14.33 14.44 14.03 14.34 19,577,018 -0.21(-1.42%)
Feb 03, 2020 14.62 14.68 14.40 14.55 14,776,456 -0.19(-1.30%)
Jan 31, 2020 14.71 14.91 14.66 14.74 13,826,315 +0.06(+0.43%)
Jan 30, 2020 14.66 14.84 14.52 14.67 17,389,416 +0.06(+0.38%)
Jan 29, 2020 14.40 14.64 14.27 14.62 10,655,877 +0.29(+2.06%)
Jan 28, 2020 14.64 14.72 14.20 14.32 20,260,816 -0.49(-3.33%)
Jan 27, 2020 15.12 15.25 14.68 14.82 26,753,358 -0.07(-0.48%)
Jan 24, 2020 14.68 14.92 14.60 14.89 18,536,792 +0.22(+1.52%)
Jan 23, 2020 14.49 14.86 14.47 14.67 16,564,697 +0.11(+0.77%)
Jan 22, 2020 14.59 14.64 14.46 14.55 13,274,393 -0.05(-0.33%)
Jan 21, 2020 14.29 14.60 14.27 14.60 18,364,918 +0.32(+2.23%)
Jan 17, 2020 14.43 14.49 14.13 14.28 12,301,731 -0.11(-0.77%)
Jan 16, 2020 14.32 14.40 14.12 14.40 12,787,421 +0.15(+1.06%)
Jan 15, 2020 14.12 14.31 13.97 14.24 13,125,942 +0.27(+1.94%)
Jan 14, 2020 13.77 14.01 13.73 13.97 12,648,168 +0.11(+0.80%)
Jan 13, 2020 14.14 14.15 13.87 13.86 10,569,430 -0.34(-2.41%)
Jan 10, 2020 14.06 14.29 14.01 14.20 10,514,127 +0.20(+1.42%)
Jan 09, 2020 14.02 14.16 13.89 14.01 14,499,239 -0.18(-1.23%)
Jan 08, 2020 14.73 14.73 14.09 14.18 18,324,876 -0.52(-3.52%)
Jan 07, 2020 14.63 14.75 14.43 14.70 15,197,286 +0.06(+0.43%)
Jan 06, 2020 15.10 15.13 14.62 14.63 17,951,276 -0.14(-0.97%)
Jan 03, 2020 15.06 15.09 14.67 14.78 17,292,696 +0.06(+0.43%)
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.