Barrick Gold Corp (NY: GOLD )

15.63 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 16.83 17.01 16.77 16.98 14,181,586 +0.22(+1.31%)
Aug 30, 2021 17.12 17.13 16.68 16.76 15,420,676 -0.19(-1.13%)
Aug 27, 2021 16.51 17.03 16.45 16.95 17,169,092 +0.43(+2.58%)
Aug 26, 2021 16.44 16.64 16.41 16.52 11,774,142 -0.10(-0.60%)
Aug 25, 2021 16.71 16.72 16.49 16.62 13,164,196 -0.23(-1.34%)
Aug 24, 2021 16.97 16.97 16.73 16.85 14,601,391 -0.03(-0.15%)
Aug 23, 2021 16.40 16.97 16.18 16.87 26,326,068 +0.77(+4.78%)
Aug 20, 2021 15.92 16.25 15.73 16.10 15,139,996 +0.08(+0.52%)
Aug 19, 2021 16.23 16.30 15.96 16.02 23,417,632 -0.28(-1.70%)
Aug 18, 2021 16.77 16.77 16.24 16.30 25,499,428 -0.43(-2.55%)
Aug 17, 2021 16.87 16.95 16.60 16.72 18,543,260 -0.18(-1.09%)
Aug 16, 2021 16.84 17.05 16.78 16.91 18,389,904 -0.07(-0.39%)
Aug 13, 2021 17.00 17.16 16.86 16.97 15,661,217 +0.18(+1.10%)
Aug 12, 2021 16.92 16.94 16.64 16.79 14,648,164 -0.22(-1.28%)
Aug 11, 2021 16.81 17.17 16.77 17.01 18,058,560 +0.39(+2.37%)
Aug 10, 2021 17.15 17.23 16.61 16.61 32,692,956 -0.60(-3.50%)
Aug 09, 2021 17.16 17.44 17.09 17.22 29,191,264 -0.20(-1.15%)
Aug 06, 2021 17.38 17.59 17.04 17.42 35,500,280 -0.39(-2.16%)
Aug 05, 2021 18.14 18.14 17.76 17.80 13,796,571 -0.33(-1.80%)
Aug 04, 2021 18.43 18.67 18.11 18.13 20,047,124 -0.06(-0.32%)
Aug 03, 2021 18.05 18.23 18.03 18.19 12,825,207 +0.13(+0.70%)
Aug 02, 2021 18.24 18.25 17.93 18.06 14,599,114 -0.17(-0.92%)
Jul 30, 2021 18.16 18.42 18.08 18.23 12,160,926 -0.03(-0.18%)
Jul 29, 2021 18.21 18.42 18.08 18.26 19,585,340 +0.39(+2.20%)
Jul 28, 2021 17.56 17.90 17.51 17.87 14,271,072 +0.29(+1.67%)
Jul 27, 2021 17.47 17.64 17.32 17.58 12,531,578 +0.14(+0.82%)
Jul 26, 2021 17.30 17.62 17.23 17.44 12,274,353 +0.16(+0.92%)
Jul 23, 2021 17.29 17.40 17.11 17.28 12,309,657 -0.09(-0.53%)
Jul 22, 2021 17.40 17.48 17.18 17.37 12,146,746 -0.13(-0.77%)
Jul 21, 2021 17.23 17.59 17.19 17.50 14,387,578 +0.15(+0.87%)
Jul 20, 2021 17.31 17.63 17.21 17.35 19,388,680 +0.15(+0.88%)
Jul 19, 2021 17.28 17.46 16.97 17.20 24,046,240 -0.27(-1.53%)
Jul 16, 2021 17.73 17.76 17.34 17.47 20,799,362 -0.34(-1.93%)
Jul 15, 2021 17.85 17.88 17.54 17.81 15,337,407 -0.05(-0.28%)
Jul 14, 2021 18.12 18.13 17.75 17.86 15,719,129 +0.16(+0.90%)
Jul 13, 2021 17.52 18.03 17.51 17.70 17,738,776 +0.26(+1.49%)
Jul 12, 2021 17.59 17.81 17.39 17.44 12,565,874 -0.25(-1.42%)
Jul 09, 2021 17.42 17.76 17.39 17.70 12,722,746 +0.34(+1.98%)
Jul 08, 2021 17.76 17.83 17.23 17.35 17,256,280 -0.39(-2.22%)
Jul 07, 2021 17.93 17.93 17.61 17.75 11,123,146 -0.08(-0.47%)
Jul 06, 2021 17.68 17.89 17.57 17.83 24,129,938 +0.42(+2.40%)
Jul 02, 2021 17.44 17.55 17.24 17.41 12,805,624 +0.18(+1.02%)
Jul 01, 2021 17.53 17.54 17.17 17.23 15,496,113 -0.08(-0.48%)
Jun 30, 2021 17.33 17.43 17.13 17.32 12,588,585 +0.13(+0.73%)
Jun 29, 2021 17.10 17.32 16.99 17.19 14,832,718 -0.14(-0.82%)
Jun 28, 2021 17.52 17.62 17.20 17.33 14,408,036 -0.16(-0.91%)
Jun 25, 2021 17.75 17.79 17.44 17.49 13,457,401 -0.07(-0.38%)
Jun 24, 2021 17.64 17.73 17.52 17.56 12,588,523 +0.01(+0.05%)
Jun 23, 2021 17.85 17.88 17.53 17.55 12,326,726 -0.10(-0.57%)
Jun 22, 2021 17.64 17.82 17.57 17.65 15,429,730 -0.06(-0.33%)
Jun 21, 2021 17.54 17.81 17.42 17.71 18,778,242 +0.34(+1.93%)
Jun 18, 2021 17.69 17.77 17.36 17.38 36,097,696 -0.23(-1.33%)
Jun 17, 2021 18.25 18.32 17.59 17.61 44,255,240 -1.19(-6.33%)
Jun 16, 2021 19.12 19.38 18.79 18.80 25,522,192 -0.28(-1.49%)
Jun 15, 2021 19.39 19.39 19.07 19.09 13,320,506 -0.30(-1.56%)
Jun 14, 2021 19.16 19.48 19.01 19.39 15,659,972 -0.07(-0.34%)
Jun 11, 2021 19.77 19.81 19.45 19.45 13,079,895 -0.40(-2.02%)
Jun 10, 2021 19.28 19.87 19.20 19.86 15,729,811 +0.59(+3.04%)
Jun 09, 2021 19.34 19.53 19.27 19.27 12,464,427 -0.09(-0.48%)
Jun 08, 2021 19.55 19.70 19.36 19.36 12,735,445 -0.24(-1.24%)
Jun 07, 2021 19.53 19.67 19.40 19.60 13,074,371 -0.04(-0.21%)
Jun 04, 2021 19.53 19.83 19.47 19.65 16,021,362 +0.21(+1.08%)
Jun 03, 2021 19.74 19.76 19.37 19.44 25,263,278 -0.80(-3.97%)
Jun 02, 2021 20.33 20.41 20.22 20.24 11,455,295 -0.08(-0.37%)
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.