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 (%)
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%)
May 03, 2021 20.44 21.15 20.38 21.06 18,388,212 +0.93(+4.61%)
Apr 30, 2021 20.16 20.38 20.03 20.13 14,424,903 -0.09(-0.47%)
Apr 29, 2021 20.56 20.60 20.00 20.22 22,059,068 -0.39(-1.88%)
Apr 28, 2021 20.37 20.75 20.20 20.61 18,051,432 +0.11(+0.55%)
Apr 27, 2021 20.98 20.98 20.45 20.50 16,613,826 -0.49(-2.35%)
Apr 26, 2021 21.05 21.12 20.85 20.99 9,438,655 -0.05(-0.22%)
Apr 23, 2021 21.37 21.43 20.98 21.04 12,241,743 -0.19(-0.89%)
Apr 22, 2021 21.35 21.37 21.06 21.23 15,311,394 -0.31(-1.45%)
Apr 21, 2021 21.29 21.65 21.25 21.54 14,215,438 +0.32(+1.52%)
Apr 20, 2021 20.88 21.27 20.82 21.22 16,420,382 +0.27(+1.31%)
Apr 19, 2021 21.10 21.22 20.86 20.94 14,563,086 -0.11(-0.54%)
Apr 16, 2021 21.20 21.25 20.86 21.06 23,648,332 +0.24(+1.14%)
Apr 15, 2021 20.26 21.03 20.22 20.82 24,222,966 +0.82(+4.12%)
Apr 14, 2021 20.01 20.13 19.90 20.00 14,743,635 +0.01(+0.05%)
Apr 13, 2021 20.03 20.34 19.86 19.99 22,233,104 +0.10(+0.52%)
Apr 12, 2021 20.02 20.04 19.75 19.88 16,726,758 -0.21(-1.04%)
Apr 09, 2021 19.89 20.15 19.78 20.09 14,836,727 +0.05(+0.24%)
Apr 08, 2021 19.86 20.04 19.79 20.04 20,259,072 +0.46(+2.37%)
Apr 07, 2021 19.81 19.84 19.50 19.58 13,719,235 -0.20(-1.01%)
Apr 06, 2021 19.78 20.03 19.59 19.78 19,453,086 +0.24(+1.21%)
Apr 05, 2021 19.73 19.79 19.28 19.54 20,447,566 +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.