Barrick Gold Corp (NY: GOLD )

16.98 +0.18 (+1.07%)
Streaming Delayed Price Updated: 1:05 PM EST, Dec 9, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2020 24.27 24.69 23.55 23.91 19,124,874 -0.77(-3.13%)
Apr 29, 2020 24.80 25.13 24.10 24.68 22,371,800 -0.38(-1.52%)
Apr 28, 2020 24.61 25.24 24.18 25.06 18,424,248 +0.03(+0.11%)
Apr 27, 2020 25.15 25.43 24.43 25.04 16,370,110 -0.16(-0.63%)
Apr 24, 2020 25.33 25.72 24.92 25.19 29,723,190 +0.33(+1.35%)
Apr 23, 2020 25.05 26.50 24.70 24.86 33,187,782 +0.24(+0.98%)
Apr 22, 2020 23.85 24.71 23.77 24.62 22,615,630 +1.54(+6.69%)
Apr 21, 2020 22.41 23.36 22.36 23.08 18,634,638 -0.09(-0.40%)
Apr 20, 2020 22.60 23.68 22.60 23.17 19,403,158 +0.35(+1.55%)
Apr 17, 2020 21.79 22.92 21.52 22.81 30,669,300 -0.43(-1.84%)
Apr 16, 2020 22.78 23.34 22.65 23.24 20,749,830 +0.49(+2.17%)
Apr 15, 2020 22.07 22.95 21.80 22.75 21,869,554 +0.04(+0.16%)
Apr 14, 2020 22.59 23.29 22.16 22.71 35,704,224 +0.06(+0.25%)
Apr 13, 2020 20.92 23.02 20.69 22.66 35,474,428 +1.73(+8.26%)
Apr 09, 2020 19.44 20.98 19.25 20.93 34,180,212 +1.95(+10.29%)
Apr 08, 2020 18.76 19.12 18.58 18.98 12,476,018 +0.09(+0.49%)
Apr 07, 2020 19.05 19.18 18.46 18.88 17,747,144 -0.22(-1.17%)
Apr 06, 2020 19.06 19.64 18.81 19.11 18,760,786 +0.56(+3.01%)
Apr 03, 2020 18.35 18.94 18.35 18.55 15,302,220 +0.09(+0.50%)
Apr 02, 2020 17.76 19.18 17.64 18.45 26,795,648 +0.91(+5.19%)
Apr 01, 2020 17.12 17.83 16.98 17.54 19,436,840 +0.51(+3.00%)
Mar 31, 2020 17.53 17.82 16.99 17.03 20,758,072 -0.90(-5.03%)
Mar 30, 2020 17.85 18.25 17.46 17.93 24,213,448 +0.05(+0.26%)
Mar 27, 2020 17.76 18.39 17.63 17.89 24,147,530 -0.32(-1.74%)
Mar 26, 2020 18.17 18.76 17.39 18.20 26,098,220 +0.44(+2.46%)
Mar 25, 2020 17.83 18.34 17.13 17.77 33,300,884 -0.36(-2.00%)
Mar 24, 2020 17.46 18.38 16.86 18.13 37,181,792 +2.39(+15.18%)
Mar 23, 2020 15.25 16.61 15.22 15.74 36,354,000 +0.98(+6.61%)
Mar 20, 2020 15.49 15.80 14.45 14.76 21,695,992 -0.19(-1.24%)
Mar 19, 2020 14.44 16.59 13.02 14.95 24,727,158 +0.19(+1.26%)
Mar 18, 2020 15.88 16.72 14.35 14.76 32,516,926 -1.70(-10.33%)
Mar 17, 2020 15.07 17.28 15.00 16.46 34,476,508 +1.28(+8.45%)
Mar 16, 2020 12.28 15.94 11.76 15.18 39,380,788 +0.61(+4.21%)
Mar 13, 2020 16.22 16.37 14.00 14.57 33,463,100 -1.12(-7.17%)
Mar 12, 2020 15.78 16.73 14.38 15.69 36,084,476 -1.78(-10.16%)
Mar 11, 2020 18.16 18.50 17.21 17.47 23,735,334 -1.00(-5.44%)
Mar 10, 2020 18.64 18.99 17.74 18.47 24,695,908 -0.06(-0.30%)
Mar 09, 2020 19.07 19.43 18.50 18.53 25,411,006 -1.21(-6.12%)
Mar 06, 2020 20.01 20.30 18.98 19.74 30,174,088 +0.07(+0.33%)
Mar 05, 2020 19.41 19.86 19.18 19.67 30,005,294 +0.57(+2.97%)
Mar 04, 2020 19.52 19.57 18.74 19.11 25,021,844 -0.07(-0.34%)
Mar 03, 2020 18.76 19.77 18.32 19.17 34,880,536 +0.71(+3.83%)
Mar 02, 2020 18.05 18.54 17.79 18.46 27,203,500 +0.76(+4.31%)
Feb 28, 2020 17.06 17.79 16.76 17.70 43,659,060 -0.69(-3.74%)
Feb 27, 2020 19.88 19.94 18.30 18.39 30,409,220 -1.13(-5.79%)
Feb 26, 2020 19.44 19.79 19.33 19.52 20,042,690 -0.15(-0.75%)
Feb 25, 2020 20.08 20.44 19.66 19.67 28,623,632 -0.72(-3.54%)
Feb 24, 2020 20.83 20.89 20.11 20.39 31,504,880 +0.55(+2.75%)
Feb 21, 2020 19.85 20.00 19.59 19.84 21,561,052 +0.62(+3.23%)
Feb 20, 2020 19.38 19.72 19.18 19.22 17,922,604 -0.21(-1.10%)
Feb 19, 2020 19.26 19.47 18.88 19.44 21,799,088 +0.39(+2.04%)
Feb 18, 2020 18.37 19.11 18.28 19.05 30,210,954 +0.80(+4.36%)
Feb 14, 2020 17.59 18.26 17.52 18.25 21,818,518 +0.73(+4.17%)
Feb 13, 2020 17.20 17.74 17.17 17.52 16,490,984 +0.48(+2.82%)
Feb 12, 2020 17.13 17.29 16.85 17.04 12,778,496 -0.03(-0.16%)
Feb 11, 2020 17.00 17.25 16.90 17.07 11,216,388 +0.01(+0.05%)
Feb 10, 2020 16.90 17.14 16.81 17.06 8,821,547 +0.22(+1.32%)
Feb 07, 2020 17.08 17.18 16.73 16.84 9,436,040 -0.15(-0.87%)
Feb 06, 2020 16.77 17.11 16.71 16.98 8,072,208 +0.31(+1.83%)
Feb 05, 2020 16.66 16.82 16.62 16.68 7,980,219 +0.00(+0.00%)
Feb 04, 2020 16.67 16.80 16.32 16.68 16,831,544 -0.24(-1.42%)
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.