Barrick Gold Corp (NY: GOLD )

19.38 UNCHANGED
Streaming Delayed Price Updated: 5:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 19.65 20.08 19.48 19.80 14,159,448 +0.29(+1.49%)
Mar 30, 2021 19.69 19.75 19.44 19.51 14,890,551 -0.65(-3.22%)
Mar 29, 2021 19.93 20.20 19.56 20.16 17,492,464 +0.16(+0.80%)
Mar 26, 2021 19.61 20.00 19.61 20.00 20,956,600 +0.27(+1.37%)
Mar 25, 2021 20.04 20.09 19.51 19.73 23,084,561 -0.43(-2.13%)
Mar 24, 2021 20.25 20.28 19.96 20.16 16,826,980 -0.08(-0.40%)
Mar 23, 2021 20.56 20.56 20.02 20.24 17,598,901 -0.38(-1.84%)
Mar 22, 2021 20.74 20.88 20.59 20.62 12,351,651 -0.34(-1.62%)
Mar 19, 2021 20.95 20.99 20.69 20.96 24,422,100 +0.10(+0.48%)
Mar 18, 2021 20.82 21.13 20.71 20.86 13,134,705 -0.27(-1.28%)
Mar 17, 2021 20.59 21.34 20.39 21.13 20,157,843 +0.42(+2.03%)
Mar 16, 2021 20.84 20.86 20.51 20.71 12,114,862 -0.06(-0.29%)
Mar 15, 2021 20.46 20.86 20.32 20.77 16,164,136 +0.45(+2.21%)
Mar 12, 2021 19.99 20.42 19.82 20.32 12,741,800 +0.01(+0.05%)
Mar 11, 2021 20.27 20.44 20.01 20.31 14,442,710 +0.19(+0.94%)
Mar 10, 2021 20.09 20.33 19.80 20.12 16,611,374 +0.13(+0.65%)
Mar 09, 2021 20.08 20.42 19.85 19.99 19,368,694 +0.49(+2.51%)
Mar 08, 2021 19.83 19.86 19.31 19.50 14,358,175 -0.34(-1.71%)
Mar 05, 2021 19.61 19.87 19.21 19.84 20,863,100 +0.30(+1.54%)
Mar 04, 2021 19.50 20.00 19.28 19.54 28,387,482 +0.04(+0.21%)
Mar 03, 2021 19.41 19.57 19.01 19.50 21,334,427 -0.36(-1.81%)
Mar 02, 2021 19.19 19.98 19.15 19.86 25,693,813 +0.89(+4.69%)
Mar 01, 2021 19.00 19.25 18.80 18.97 24,072,287 +0.30(+1.61%)
Feb 26, 2021 19.23 19.29 18.64 18.67 32,845,900 -0.78(-4.01%)
Feb 25, 2021 19.85 20.20 19.36 19.45 25,780,556 -0.65(-3.23%)
Feb 24, 2021 19.97 20.22 19.73 20.10 17,786,683 -0.06(-0.30%)
Feb 23, 2021 20.52 20.57 19.79 20.16 22,862,051 -0.37(-1.80%)
Feb 22, 2021 19.92 20.60 19.86 20.53 28,825,122 +0.75(+3.79%)
Feb 19, 2021 20.36 20.43 19.69 19.78 38,062,300 -0.54(-2.66%)
Feb 18, 2021 20.87 20.99 20.22 20.32 29,359,008 -0.51(-2.45%)
Feb 17, 2021 21.31 21.31 20.60 20.83 36,666,797 -0.87(-4.01%)
Feb 16, 2021 21.99 22.11 21.65 21.70 18,656,755 -0.45(-2.03%)
Feb 12, 2021 22.07 22.29 21.71 22.15 14,572,900 -0.04(-0.18%)
Feb 11, 2021 22.55 22.57 22.11 22.19 12,674,758 -0.32(-1.42%)
Feb 10, 2021 22.58 22.70 22.33 22.51 10,751,834 +0.08(+0.36%)
Feb 09, 2021 22.52 22.54 22.26 22.43 12,863,988 -0.03(-0.13%)
Feb 08, 2021 22.63 22.68 22.39 22.46 11,619,425 +0.13(+0.58%)
Feb 05, 2021 22.10 22.38 21.86 22.33 17,395,800 +0.34(+1.55%)
Feb 04, 2021 21.91 22.05 21.48 21.99 17,654,642 -0.35(-1.57%)
Feb 03, 2021 22.32 22.48 22.18 22.34 11,020,323 +0.00(+0.00%)
Feb 02, 2021 22.14 22.52 21.94 22.34 15,350,555 -0.20(-0.89%)
Feb 01, 2021 22.93 22.97 22.14 22.54 25,065,876 +0.17(+0.76%)
Jan 29, 2021 22.90 23.08 22.25 22.37 25,413,900 +0.01(+0.04%)
Jan 28, 2021 22.44 22.55 22.09 22.36 23,163,676 +0.37(+1.68%)
Jan 27, 2021 23.09 23.11 21.88 21.99 32,560,852 -1.29(-5.54%)
Jan 26, 2021 23.44 23.56 23.24 23.28 11,623,439 -0.16(-0.68%)
Jan 25, 2021 23.60 23.76 23.20 23.44 15,440,442 -0.03(-0.13%)
Jan 22, 2021 23.18 23.70 22.92 23.47 13,121,400 -0.21(-0.89%)
Jan 21, 2021 23.84 23.87 23.41 23.68 14,074,199 -0.15(-0.63%)
Jan 20, 2021 23.73 23.96 23.58 23.83 17,104,532 +0.44(+1.88%)
Jan 19, 2021 23.33 23.48 23.11 23.39 16,551,830 +0.25(+1.08%)
Jan 15, 2021 23.58 23.73 23.11 23.14 16,309,900 -0.54(-2.28%)
Jan 14, 2021 23.57 23.91 23.54 23.68 15,101,138 +0.08(+0.34%)
Jan 13, 2021 23.60 23.90 23.49 23.60 17,250,706 +0.06(+0.25%)
Jan 12, 2021 23.59 23.67 23.20 23.54 22,531,051 +0.02(+0.09%)
Jan 11, 2021 23.53 23.78 23.44 23.52 21,563,756 -0.45(-1.88%)
Jan 08, 2021 24.22 24.37 23.58 23.97 25,824,700 -0.80(-3.23%)
Jan 07, 2021 24.54 24.86 24.25 24.77 18,984,680 +0.27(+1.10%)
Jan 06, 2021 24.07 24.57 23.90 24.50 30,336,848 +0.22(+0.91%)
Jan 05, 2021 24.93 24.95 24.09 24.28 30,852,131 -0.34(-1.38%)
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.