Barrick Gold Corp (NY: GOLD )

15.50 -0.52 (-3.25%)
Official Closing Price Updated: 4:10 PM EST, Nov 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 19.76 19.86 19.53 19.74 11,044,157 +0.14(+0.73%)
Jun 29, 2021 19.49 19.74 19.37 19.60 13,012,970 -0.16(-0.82%)
Jun 28, 2021 19.97 20.09 19.61 19.76 12,640,389 -0.18(-0.91%)
Jun 25, 2021 20.23 20.27 19.88 19.94 11,806,382 -0.08(-0.38%)
Jun 24, 2021 20.10 20.21 19.97 20.02 11,044,102 +0.01(+0.05%)
Jun 23, 2021 20.34 20.38 19.98 20.01 10,814,424 -0.11(-0.57%)
Jun 22, 2021 20.11 20.31 20.02 20.12 13,536,737 -0.07(-0.33%)
Jun 21, 2021 19.99 20.30 19.85 20.19 16,474,438 +0.38(+1.93%)
Jun 18, 2021 20.16 20.26 19.79 19.81 31,669,058 -0.27(-1.33%)
Jun 17, 2021 20.80 20.89 20.05 20.07 38,825,796 -1.36(-6.32%)
Jun 16, 2021 21.79 22.09 21.42 21.43 22,391,008 -0.32(-1.49%)
Jun 15, 2021 22.11 22.11 21.73 21.75 11,686,283 -0.34(-1.55%)
Jun 14, 2021 21.84 22.20 21.67 22.10 13,738,731 -0.08(-0.34%)
Jun 11, 2021 22.54 22.58 22.16 22.17 11,475,191 -0.46(-2.02%)
Jun 10, 2021 21.97 22.65 21.88 22.63 13,800,003 +0.67(+3.04%)
Jun 09, 2021 22.05 22.26 21.96 21.96 10,935,231 -0.11(-0.48%)
Jun 08, 2021 22.29 22.45 22.07 22.07 11,173,000 -0.28(-1.24%)
Jun 07, 2021 22.26 22.42 22.12 22.35 11,470,344 -0.05(-0.21%)
Jun 04, 2021 22.26 22.60 22.19 22.39 14,055,785 +0.24(+1.08%)
Jun 03, 2021 22.50 22.53 22.08 22.15 22,163,858 -0.92(-3.97%)
Jun 02, 2021 23.18 23.26 23.04 23.07 10,049,905 -0.09(-0.37%)
Jun 01, 2021 23.03 23.20 22.71 23.16 18,379,146 +0.17(+0.75%)
May 28, 2021 22.48 23.05 22.41 22.99 21,353,188 +0.21(+0.92%)
May 27, 2021 23.30 23.31 22.65 22.78 21,832,462 -0.58(-2.50%)
May 26, 2021 23.58 23.70 23.28 23.36 16,002,509 +0.00(+0.00%)
May 25, 2021 23.43 23.47 23.03 23.36 20,360,262 -0.10(-0.41%)
May 24, 2021 23.56 23.65 23.32 23.45 9,624,055 -0.02(-0.08%)
May 21, 2021 23.76 23.81 23.27 23.47 15,250,079 -0.10(-0.44%)
May 20, 2021 23.32 23.76 23.24 23.58 14,360,019 +0.21(+0.89%)
May 19, 2021 23.62 24.11 23.21 23.37 24,746,256 -0.49(-2.07%)
May 18, 2021 23.98 23.98 23.39 23.86 20,014,538 -0.15(-0.63%)
May 17, 2021 23.07 24.03 22.81 24.01 31,765,534 +1.19(+5.20%)
May 14, 2021 22.64 22.88 22.52 22.83 10,409,427 +0.42(+1.87%)
May 13, 2021 22.24 22.54 21.99 22.41 12,133,678 +0.05(+0.21%)
May 12, 2021 22.76 22.98 22.27 22.36 15,084,920 -0.40(-1.75%)
May 11, 2021 22.31 22.84 22.23 22.76 14,666,431 +0.02(+0.08%)
May 10, 2021 23.03 23.23 22.73 22.74 20,509,514 +0.01(+0.04%)
May 07, 2021 22.77 22.95 22.42 22.73 25,496,098 +0.35(+1.57%)
May 06, 2021 21.46 22.42 21.45 22.38 36,283,844 +1.24(+5.84%)
May 05, 2021 21.18 21.25 20.84 21.14 14,091,507 +0.23(+1.09%)
May 04, 2021 21.02 21.43 20.68 20.92 17,727,972 -0.21(-0.99%)
May 03, 2021 20.51 21.22 20.45 21.13 18,328,896 +0.93(+4.61%)
Apr 30, 2021 20.22 20.45 20.10 20.19 14,378,371 -0.10(-0.47%)
Apr 29, 2021 20.62 20.67 20.06 20.29 21,987,910 -0.39(-1.88%)
Apr 28, 2021 20.43 20.82 20.26 20.68 17,993,202 +0.11(+0.55%)
Apr 27, 2021 21.05 21.05 20.52 20.56 16,560,233 -0.49(-2.35%)
Apr 26, 2021 21.12 21.19 20.92 21.06 9,408,208 -0.05(-0.23%)
Apr 23, 2021 21.44 21.50 21.05 21.11 12,202,254 -0.19(-0.89%)
Apr 22, 2021 21.42 21.44 21.13 21.30 15,262,003 -0.31(-1.45%)
Apr 21, 2021 21.36 21.72 21.32 21.61 14,169,582 +0.32(+1.52%)
Apr 20, 2021 20.95 21.33 20.89 21.29 16,367,413 +0.28(+1.31%)
Apr 19, 2021 21.16 21.29 20.93 21.01 14,516,109 -0.11(-0.54%)
Apr 16, 2021 21.27 21.32 20.93 21.13 23,572,048 +0.24(+1.14%)
Apr 15, 2021 20.33 21.10 20.29 20.89 24,144,828 +0.83(+4.12%)
Apr 14, 2021 20.07 20.19 19.97 20.06 14,696,075 +0.01(+0.05%)
Apr 13, 2021 20.10 20.40 19.93 20.05 22,161,384 +0.10(+0.52%)
Apr 12, 2021 20.09 20.11 19.81 19.95 16,672,801 -0.21(-1.04%)
Apr 09, 2021 19.96 20.21 19.85 20.16 14,788,866 +0.05(+0.24%)
Apr 08, 2021 19.93 20.11 19.85 20.11 20,193,720 +0.47(+2.37%)
Apr 07, 2021 19.87 19.91 19.57 19.64 13,674,979 -0.20(-1.01%)
Apr 06, 2021 19.84 20.10 19.65 19.84 19,390,334 +0.24(+1.21%)
Apr 05, 2021 19.80 19.85 19.34 19.61 20,381,606 +0.25(+1.28%)
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.