Barrick Gold Corp (NY: GOLD )

16.99 -0.10 (-0.59%)
Official Closing Price Updated: 7:00 PM EDT, May 26, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2019 14.18 14.21 13.31 13.56 40,359,712 -0.67(-4.69%)
Jul 30, 2019 14.37 14.44 14.16 14.23 17,499,348 -0.13(-0.87%)
Jul 29, 2019 14.31 14.36 14.15 14.35 15,165,805 +0.13(+0.88%)
Jul 26, 2019 14.24 14.36 14.16 14.23 13,617,449 +0.02(+0.12%)
Jul 25, 2019 14.42 14.50 14.09 14.21 18,850,694 -0.26(-1.79%)
Jul 24, 2019 14.51 14.59 14.42 14.47 13,373,371 +0.05(+0.35%)
Jul 23, 2019 14.30 14.57 14.23 14.42 18,325,728 -0.04(-0.29%)
Jul 22, 2019 14.33 14.51 14.26 14.46 16,964,428 +0.11(+0.76%)
Jul 19, 2019 14.24 14.58 14.20 14.35 29,377,486 -0.01(-0.06%)
Jul 18, 2019 13.91 14.47 13.74 14.36 28,239,468 +0.43(+3.05%)
Jul 17, 2019 13.52 13.97 13.47 13.94 21,490,186 +0.50(+3.72%)
Jul 16, 2019 13.51 13.68 13.30 13.43 14,091,308 -0.19(-1.41%)
Jul 15, 2019 13.82 13.91 13.53 13.63 13,576,063 -0.14(-1.03%)
Jul 12, 2019 13.74 13.81 13.59 13.77 13,713,978 +0.10(+0.73%)
Jul 11, 2019 13.74 13.91 13.61 13.67 18,983,502 -0.11(-0.79%)
Jul 10, 2019 13.57 13.81 13.39 13.78 22,330,510 +0.39(+2.93%)
Jul 09, 2019 13.13 13.43 13.08 13.38 14,336,401 +0.16(+1.20%)
Jul 08, 2019 13.23 13.31 13.05 13.23 13,987,029 +0.05(+0.38%)
Jul 05, 2019 12.93 13.23 12.69 13.18 18,679,416 -0.07(-0.50%)
Jul 03, 2019 13.14 13.24 12.95 13.24 12,402,622 +0.24(+1.86%)
Jul 02, 2019 12.61 13.12 12.58 13.00 24,323,016 +0.50(+4.00%)
Jul 01, 2019 12.68 12.76 12.38 12.50 25,728,208 -0.65(-4.95%)
Jun 28, 2019 13.17 13.22 12.93 13.15 13,574,642 +0.06(+0.45%)
Jun 27, 2019 13.01 13.13 12.80 13.09 24,661,332 -0.13(-1.01%)
Jun 26, 2019 12.72 13.34 12.69 13.23 24,436,512 -0.13(-0.94%)
Jun 25, 2019 13.59 13.72 13.11 13.35 34,839,108 -0.19(-1.42%)
Jun 24, 2019 13.11 13.57 13.07 13.54 33,802,696 +0.53(+4.10%)
Jun 21, 2019 12.76 13.10 12.67 13.01 32,362,816 +0.25(+1.96%)
Jun 20, 2019 12.45 12.99 12.44 12.76 37,888,472 +0.68(+5.66%)
Jun 19, 2019 11.77 12.12 11.66 12.08 26,964,770 +0.09(+0.77%)
Jun 18, 2019 11.93 12.04 11.73 11.98 23,649,144 +0.18(+1.56%)
Jun 17, 2019 11.58 11.83 11.52 11.80 15,527,162 +0.21(+1.80%)
Jun 14, 2019 11.68 11.73 11.47 11.59 17,824,802 +0.03(+0.29%)
Jun 13, 2019 11.45 11.58 11.32 11.56 14,139,229 +0.11(+0.95%)
Jun 12, 2019 11.37 11.50 11.34 11.45 20,024,374 +0.15(+1.33%)
Jun 11, 2019 11.15 11.38 11.12 11.30 12,319,266 +0.08(+0.74%)
Jun 10, 2019 11.05 11.24 11.01 11.22 10,898,163 -0.08(-0.66%)
Jun 07, 2019 11.33 11.43 11.22 11.29 19,687,276 +0.03(+0.22%)
Jun 06, 2019 11.02 11.40 10.95 11.27 24,942,424 +0.23(+2.12%)
Jun 05, 2019 11.22 11.28 10.79 11.03 21,590,164 +0.02(+0.15%)
Jun 04, 2019 10.82 11.03 10.76 11.02 17,718,232 +0.10(+0.92%)
Jun 03, 2019 10.50 10.98 10.48 10.92 30,249,270 +0.56(+5.39%)
May 31, 2019 10.02 10.39 9.999 10.36 21,814,276 +0.53(+5.34%)
May 30, 2019 9.807 9.899 9.724 9.832 11,119,089 +0.11(+1.15%)
May 29, 2019 9.704 9.902 9.704 9.720 12,532,572 +0.01(+0.09%)
May 28, 2019 9.679 9.803 9.638 9.712 11,715,653 -0.17(-1.76%)
May 24, 2019 9.927 9.927 9.720 9.886 12,792,629 -0.01(-0.08%)
May 23, 2019 9.944 10.13 9.894 9.894 15,896,569 +0.02(+0.17%)
May 22, 2019 10.06 10.07 9.778 9.878 15,527,759 -0.16(-1.57%)
May 21, 2019 10.03 10.07 9.861 10.03 13,785,734 -0.06(-0.57%)
May 20, 2019 10.09 10.22 10.05 10.09 7,988,092 -0.02(-0.16%)
May 17, 2019 10.01 10.15 9.935 10.11 13,866,650 +0.03(+0.33%)
May 16, 2019 10.27 10.28 10.02 10.08 16,398,451 -0.26(-2.56%)
May 15, 2019 10.39 10.44 10.26 10.34 13,457,022 +0.03(+0.32%)
May 14, 2019 10.15 10.37 10.08 10.31 14,757,352 +0.12(+1.22%)
May 13, 2019 10.03 10.21 9.944 10.18 18,000,864 +0.26(+2.58%)
May 10, 2019 10.27 10.31 9.927 9.927 17,245,976 -0.31(-2.99%)
May 09, 2019 10.42 10.51 10.22 10.23 12,474,977 -0.17(-1.59%)
May 08, 2019 10.59 10.76 10.29 10.40 18,025,440 -0.12(-1.18%)
May 07, 2019 10.43 10.59 10.36 10.52 15,574,839 +0.06(+0.55%)
May 06, 2019 10.45 10.46 10.36 10.46 8,082,288 +0.05(+0.48%)
May 03, 2019 10.47 10.52 10.34 10.42 13,993,816 +0.07(+0.64%)
May 02, 2019 10.33 10.56 10.26 10.35 16,921,708 -0.07(-0.64%)
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.