Barrick Gold Corp (NY: GOLD )

16.80 -0.06 (-0.36%)
Official Closing Price Updated: 7:00 PM EST, Dec 8, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 20.64 20.92 20.54 20.71 10,703,493 -0.04(-0.18%)
Jul 29, 2021 20.68 20.92 20.54 20.75 17,238,124 +0.45(+2.20%)
Jul 28, 2021 19.95 20.33 19.90 20.30 12,560,747 +0.33(+1.67%)
Jul 27, 2021 19.85 20.04 19.68 19.97 11,029,724 +0.16(+0.82%)
Jul 26, 2021 19.66 20.02 19.57 19.81 10,803,326 +0.18(+0.92%)
Jul 23, 2021 19.65 19.77 19.44 19.63 10,834,399 -0.10(-0.53%)
Jul 22, 2021 19.77 19.86 19.52 19.73 10,691,013 -0.15(-0.77%)
Jul 21, 2021 19.57 19.99 19.53 19.89 12,663,291 +0.17(+0.87%)
Jul 20, 2021 19.67 20.03 19.55 19.71 17,065,032 +0.17(+0.88%)
Jul 19, 2021 19.63 19.83 19.28 19.54 21,164,404 -0.30(-1.53%)
Jul 16, 2021 20.14 20.18 19.70 19.85 18,306,650 -0.39(-1.93%)
Jul 15, 2021 20.28 20.31 19.93 20.24 13,499,287 -0.06(-0.28%)
Jul 14, 2021 20.59 20.60 20.17 20.29 13,835,261 +0.18(+0.90%)
Jul 13, 2021 19.90 20.48 19.89 20.11 15,612,862 +0.30(+1.49%)
Jul 12, 2021 19.98 20.24 19.76 19.82 11,059,909 -0.29(-1.42%)
Jul 09, 2021 19.79 20.18 19.75 20.10 11,197,981 +0.39(+1.98%)
Jul 08, 2021 20.18 20.26 19.57 19.71 15,188,192 -0.45(-2.22%)
Jul 07, 2021 20.37 20.37 20.01 20.16 9,790,087 -0.10(-0.47%)
Jul 06, 2021 20.09 20.32 19.96 20.26 21,238,072 +0.48(+2.40%)
Jul 02, 2021 19.81 19.94 19.59 19.78 11,270,927 +0.20(+1.02%)
Jul 01, 2021 19.91 19.92 19.50 19.58 13,638,972 -0.10(-0.48%)
Jun 30, 2021 19.70 19.80 19.47 19.68 11,079,899 +0.14(+0.73%)
Jun 29, 2021 19.43 19.68 19.31 19.53 13,055,083 -0.16(-0.82%)
Jun 28, 2021 19.90 20.02 19.54 19.70 12,681,297 -0.18(-0.91%)
Jun 25, 2021 20.16 20.21 19.82 19.88 11,844,591 -0.08(-0.38%)
Jun 24, 2021 20.04 20.14 19.90 19.95 11,079,844 +0.01(+0.05%)
Jun 23, 2021 20.28 20.31 19.92 19.94 10,849,423 -0.11(-0.57%)
Jun 22, 2021 20.05 20.25 19.96 20.06 13,580,545 -0.07(-0.33%)
Jun 21, 2021 19.92 20.24 19.79 20.12 16,527,753 +0.38(+1.93%)
Jun 18, 2021 20.09 20.20 19.73 19.74 31,771,546 -0.27(-1.33%)
Jun 17, 2021 20.73 20.82 19.98 20.01 38,951,448 -1.35(-6.33%)
Jun 16, 2021 21.72 22.02 21.35 21.36 22,463,472 -0.32(-1.49%)
Jun 15, 2021 22.04 22.04 21.66 21.68 11,724,103 -0.34(-1.55%)
Jun 14, 2021 21.77 22.13 21.60 22.03 13,783,194 -0.08(-0.34%)
Jun 11, 2021 22.46 22.51 22.09 22.10 11,512,327 -0.46(-2.02%)
Jun 10, 2021 21.90 22.58 21.81 22.56 13,844,663 +0.67(+3.04%)
Jun 09, 2021 21.98 22.19 21.89 21.89 10,970,620 -0.10(-0.48%)
Jun 08, 2021 22.22 22.38 22.00 22.00 11,209,159 -0.28(-1.24%)
Jun 07, 2021 22.19 22.35 22.05 22.27 11,507,465 -0.05(-0.21%)
Jun 04, 2021 22.19 22.53 22.12 22.32 14,101,273 +0.24(+1.08%)
Jun 03, 2021 22.43 22.45 22.01 22.08 22,235,586 -0.91(-3.97%)
Jun 02, 2021 23.10 23.19 22.97 23.00 10,082,429 -0.09(-0.37%)
Jun 01, 2021 22.96 23.12 22.64 23.08 18,438,626 +0.17(+0.75%)
May 28, 2021 22.41 22.98 22.34 22.91 21,422,292 +0.21(+0.92%)
May 27, 2021 23.23 23.23 22.58 22.70 21,903,118 -0.58(-2.50%)
May 26, 2021 23.50 23.62 23.21 23.28 16,054,297 +0.00(+0.00%)
May 25, 2021 23.36 23.39 22.95 23.28 20,426,152 -0.09(-0.41%)
May 24, 2021 23.48 23.58 23.25 23.38 9,655,201 -0.02(-0.08%)
May 21, 2021 23.68 23.73 23.20 23.40 15,299,432 -0.10(-0.44%)
May 20, 2021 23.25 23.68 23.16 23.50 14,406,491 +0.21(+0.89%)
May 19, 2021 23.55 24.03 23.13 23.29 24,826,342 -0.49(-2.07%)
May 18, 2021 23.90 23.90 23.31 23.79 20,079,310 -0.15(-0.63%)
May 17, 2021 23.00 23.96 22.73 23.94 31,868,336 +1.18(+5.20%)
May 14, 2021 22.56 22.81 22.45 22.75 10,443,115 +0.42(+1.87%)
May 13, 2021 22.17 22.47 21.92 22.34 12,172,945 +0.05(+0.21%)
May 12, 2021 22.69 22.90 22.20 22.29 15,133,739 -0.40(-1.75%)
May 11, 2021 22.24 22.76 22.16 22.69 14,713,895 +0.02(+0.08%)
May 10, 2021 22.95 23.15 22.65 22.67 20,575,888 +0.01(+0.04%)
May 07, 2021 22.70 22.88 22.35 22.66 25,578,610 +0.35(+1.57%)
May 06, 2021 21.39 22.35 21.38 22.31 36,401,268 +1.23(+5.84%)
May 05, 2021 21.11 21.19 20.77 21.08 14,137,110 +0.23(+1.09%)
May 04, 2021 20.95 21.36 20.61 20.85 17,785,344 -0.21(-0.99%)
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.