Barrick Gold Corp (NY: GOLD )

16.64 +0.43 (+2.65%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2019 13.37 13.44 13.27 13.40 6,917,463 +0.08(+0.60%)
Nov 27, 2019 13.33 13.37 13.19 13.32 8,186,882 -0.03(-0.26%)
Nov 26, 2019 13.00 13.39 12.95 13.35 12,749,961 +0.34(+2.62%)
Nov 25, 2019 13.00 13.22 12.91 13.01 10,937,693 -0.05(-0.36%)
Nov 22, 2019 13.26 13.27 13.04 13.06 9,107,855 -0.12(-0.90%)
Nov 21, 2019 13.46 13.55 13.12 13.18 13,461,383 -0.28(-2.06%)
Nov 20, 2019 13.50 13.64 13.31 13.45 12,831,422 -0.05(-0.35%)
Nov 19, 2019 13.31 13.58 13.30 13.50 11,938,212 +0.13(+0.95%)
Nov 18, 2019 13.11 13.44 13.07 13.37 15,439,868 +0.25(+1.93%)
Nov 15, 2019 13.14 13.24 13.07 13.12 10,037,306 -0.07(-0.54%)
Nov 14, 2019 13.30 13.34 13.15 13.19 10,489,525 +0.00(+0.00%)
Nov 13, 2019 13.14 13.31 13.14 13.19 15,587,936 +0.17(+1.34%)
Nov 12, 2019 12.95 13.07 12.73 13.02 15,071,927 +0.05(+0.37%)
Nov 11, 2019 12.94 13.12 12.92 12.97 12,321,867 +0.01(+0.06%)
Nov 08, 2019 12.85 13.09 12.77 12.96 18,079,198 +0.01(+0.06%)
Nov 07, 2019 13.38 13.38 12.83 12.95 19,939,280 -0.43(-3.20%)
Nov 06, 2019 13.37 13.59 13.29 13.38 16,747,856 +0.29(+2.18%)
Nov 05, 2019 12.94 13.14 12.81 13.10 22,728,762 -0.08(-0.60%)
Nov 04, 2019 13.40 13.49 13.17 13.18 15,861,532 -0.29(-2.18%)
Nov 01, 2019 13.64 13.72 13.39 13.47 16,225,980 -0.28(-2.02%)
Oct 31, 2019 13.69 13.84 13.59 13.75 16,477,188 +0.25(+1.82%)
Oct 30, 2019 13.29 13.51 13.11 13.50 14,526,027 +0.22(+1.67%)
Oct 29, 2019 13.11 13.36 13.00 13.28 10,742,649 +0.04(+0.30%)
Oct 28, 2019 13.46 13.49 13.18 13.24 13,174,598 -0.38(-2.79%)
Oct 25, 2019 13.90 13.96 13.49 13.62 12,387,072 +0.02(+0.18%)
Oct 24, 2019 13.17 13.64 13.13 13.60 18,601,210 +0.48(+3.62%)
Oct 23, 2019 13.30 13.38 13.07 13.12 13,446,778 -0.02(-0.18%)
Oct 22, 2019 13.39 13.45 13.01 13.14 15,803,392 -0.18(-1.37%)
Oct 21, 2019 13.60 13.68 13.26 13.33 11,191,530 -0.29(-2.09%)
Oct 18, 2019 13.70 13.77 13.47 13.61 10,474,248 +0.08(+0.59%)
Oct 17, 2019 13.33 13.74 13.31 13.53 13,122,155 +0.12(+0.89%)
Oct 16, 2019 13.28 13.42 13.11 13.41 12,995,189 +0.22(+1.68%)
Oct 15, 2019 13.46 13.53 13.14 13.19 22,519,986 -0.35(-2.57%)
Oct 14, 2019 13.46 13.70 13.46 13.54 9,308,350 +0.08(+0.59%)
Oct 11, 2019 14.04 14.05 13.42 13.46 24,737,902 -0.72(-5.08%)
Oct 10, 2019 14.15 14.21 13.86 14.18 18,535,178 +0.03(+0.22%)
Oct 09, 2019 14.21 14.29 14.03 14.15 10,264,148 -0.15(-1.05%)
Oct 08, 2019 14.21 14.42 14.12 14.30 13,614,525 +0.35(+2.50%)
Oct 07, 2019 13.96 14.14 13.87 13.95 10,283,077 -0.10(-0.73%)
Oct 04, 2019 13.65 14.07 13.62 14.06 14,538,447 +0.39(+2.84%)
Oct 03, 2019 13.78 14.20 13.62 13.67 18,836,530 -0.09(-0.63%)
Oct 02, 2019 13.79 13.95 13.59 13.75 23,438,524 +0.12(+0.87%)
Oct 01, 2019 13.59 13.93 13.49 13.64 24,673,910 -0.09(-0.63%)
Sep 30, 2019 13.70 13.90 13.46 13.72 18,943,370 -0.32(-2.26%)
Sep 27, 2019 14.05 14.16 13.90 14.04 16,724,802 -0.29(-2.04%)
Sep 26, 2019 14.48 14.55 14.29 14.33 11,183,520 -0.06(-0.44%)
Sep 25, 2019 14.81 14.86 14.25 14.40 16,935,232 -0.50(-3.35%)
Sep 24, 2019 14.63 14.93 14.51 14.89 20,059,872 +0.17(+1.13%)
Sep 23, 2019 14.69 14.80 14.59 14.73 17,733,390 +0.13(+0.92%)
Sep 20, 2019 14.52 14.63 14.15 14.59 24,868,352 +0.10(+0.71%)
Sep 19, 2019 14.13 14.53 14.13 14.49 22,302,004 +0.52(+3.74%)
Sep 18, 2019 14.24 14.30 13.62 13.97 21,784,492 -0.30(-2.11%)
Sep 17, 2019 13.72 14.39 13.68 14.27 28,922,584 +0.73(+5.38%)
Sep 16, 2019 13.74 13.82 13.48 13.54 25,388,754 -0.10(-0.75%)
Sep 13, 2019 13.74 13.79 13.49 13.64 29,146,098 +0.08(+0.58%)
Sep 12, 2019 14.18 14.35 13.54 13.56 27,320,824 -0.17(-1.21%)
Sep 11, 2019 13.63 13.99 13.60 13.73 20,691,506 +0.07(+0.52%)
Sep 10, 2019 13.61 13.92 13.41 13.66 22,706,128 -0.13(-0.92%)
Sep 09, 2019 14.18 14.20 13.60 13.79 25,767,682 -0.36(-2.57%)
Sep 06, 2019 14.56 14.78 14.14 14.15 32,788,380 -0.42(-2.88%)
Sep 05, 2019 15.35 15.42 14.32 14.57 36,805,044 -1.16(-7.40%)
Sep 04, 2019 15.35 15.75 15.26 15.73 15,923,031 +0.36(+2.32%)
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.