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 (%)
Dec 31, 2019 14.91 14.98 14.72 14.79 11,576,636 -0.02(-0.11%)
Dec 30, 2019 14.65 14.86 14.59 14.81 12,014,778 +0.19(+1.31%)
Dec 27, 2019 14.58 14.71 14.47 14.62 11,369,412 +0.01(+0.05%)
Dec 26, 2019 14.72 14.77 14.48 14.61 11,778,098 +0.04(+0.27%)
Dec 24, 2019 14.16 14.58 14.13 14.57 10,271,842 +0.44(+3.10%)
Dec 23, 2019 13.99 14.18 13.91 14.13 10,850,201 +0.25(+1.78%)
Dec 20, 2019 14.05 14.15 13.85 13.89 11,413,018 -0.21(-1.47%)
Dec 19, 2019 14.27 14.32 13.97 14.09 10,531,745 -0.17(-1.23%)
Dec 18, 2019 13.92 14.28 13.85 14.27 20,029,672 +0.43(+3.11%)
Dec 17, 2019 13.81 13.94 13.76 13.84 12,217,008 -0.02(-0.17%)
Dec 16, 2019 14.07 14.07 13.72 13.86 9,818,781 -0.13(-0.91%)
Dec 13, 2019 13.89 14.06 13.78 13.99 13,476,208 +0.02(+0.11%)
Dec 12, 2019 14.16 14.31 13.80 13.97 15,323,601 -0.05(-0.34%)
Dec 11, 2019 13.75 14.15 13.72 14.02 18,398,144 +0.38(+2.80%)
Dec 10, 2019 13.49 13.66 13.46 13.64 15,889,833 +0.23(+1.72%)
Dec 09, 2019 13.53 13.69 13.35 13.41 11,242,828 -0.03(-0.24%)
Dec 06, 2019 13.44 13.62 13.38 13.44 10,291,195 -0.21(-1.57%)
Dec 05, 2019 13.62 13.77 13.57 13.66 10,917,464 +0.10(+0.76%)
Dec 04, 2019 13.73 13.83 13.54 13.55 12,731,243 -0.20(-1.45%)
Dec 03, 2019 13.75 14.16 13.68 13.75 21,316,970 +0.31(+2.31%)
Dec 02, 2019 13.34 13.54 13.31 13.44 14,584,008 +0.07(+0.54%)
Nov 29, 2019 13.34 13.42 13.24 13.37 6,931,504 +0.08(+0.60%)
Nov 27, 2019 13.31 13.34 13.16 13.29 8,203,499 -0.03(-0.26%)
Nov 26, 2019 12.98 13.36 12.93 13.32 12,775,840 +0.34(+2.62%)
Nov 25, 2019 12.98 13.19 12.88 12.98 10,959,894 -0.05(-0.36%)
Nov 22, 2019 13.23 13.24 13.02 13.03 9,126,342 -0.12(-0.90%)
Nov 21, 2019 13.43 13.52 13.09 13.15 13,488,706 -0.28(-2.06%)
Nov 20, 2019 13.47 13.61 13.28 13.43 12,857,466 -0.05(-0.35%)
Nov 19, 2019 13.28 13.55 13.28 13.47 11,962,444 +0.13(+0.95%)
Nov 18, 2019 13.08 13.41 13.05 13.35 15,471,207 +0.25(+1.93%)
Nov 15, 2019 13.11 13.21 13.04 13.09 10,057,679 -0.07(-0.54%)
Nov 14, 2019 13.28 13.32 13.13 13.17 10,510,816 +0.00(+0.00%)
Nov 13, 2019 13.12 13.28 13.12 13.17 15,619,576 +0.17(+1.34%)
Nov 12, 2019 12.92 13.05 12.70 12.99 15,102,519 +0.05(+0.37%)
Nov 11, 2019 12.91 13.09 12.90 12.94 12,346,877 +0.01(+0.06%)
Nov 08, 2019 12.83 13.06 12.75 12.94 18,115,894 +0.01(+0.06%)
Nov 07, 2019 13.36 13.36 12.80 12.93 19,979,750 -0.43(-3.19%)
Nov 06, 2019 13.35 13.56 13.26 13.36 16,781,850 +0.28(+2.18%)
Nov 05, 2019 12.91 13.11 12.79 13.07 22,774,896 -0.08(-0.60%)
Nov 04, 2019 13.37 13.46 13.14 13.15 15,893,727 -0.29(-2.18%)
Nov 01, 2019 13.61 13.69 13.36 13.44 16,258,914 -0.28(-2.02%)
Oct 31, 2019 13.66 13.81 13.56 13.72 16,510,632 +0.24(+1.82%)
Oct 30, 2019 13.26 13.48 13.08 13.47 14,555,511 +0.22(+1.67%)
Oct 29, 2019 13.08 13.33 12.98 13.25 10,764,453 +0.04(+0.30%)
Oct 28, 2019 13.43 13.46 13.15 13.21 13,201,339 -0.38(-2.79%)
Oct 25, 2019 13.87 13.93 13.47 13.59 12,412,215 +0.02(+0.17%)
Oct 24, 2019 13.14 13.61 13.10 13.57 18,638,966 +0.47(+3.62%)
Oct 23, 2019 13.27 13.36 13.04 13.09 13,474,072 -0.02(-0.18%)
Oct 22, 2019 13.36 13.42 12.98 13.12 15,835,469 -0.18(-1.37%)
Oct 21, 2019 13.58 13.65 13.24 13.30 11,214,246 -0.28(-2.09%)
Oct 18, 2019 13.67 13.74 13.44 13.58 10,495,508 +0.08(+0.58%)
Oct 17, 2019 13.30 13.71 13.28 13.51 13,148,790 +0.12(+0.89%)
Oct 16, 2019 13.25 13.39 13.08 13.39 13,021,566 +0.22(+1.68%)
Oct 15, 2019 13.43 13.50 13.12 13.17 22,565,694 -0.35(-2.57%)
Oct 14, 2019 13.43 13.67 13.43 13.51 9,327,244 +0.08(+0.59%)
Oct 11, 2019 14.01 14.02 13.39 13.43 24,788,112 -0.72(-5.08%)
Oct 10, 2019 14.12 14.19 13.83 14.15 18,572,800 +0.03(+0.22%)
Oct 09, 2019 14.18 14.26 14.00 14.12 10,284,982 -0.15(-1.05%)
Oct 08, 2019 14.18 14.39 14.09 14.27 13,642,159 +0.35(+2.50%)
Oct 07, 2019 13.93 14.11 13.84 13.92 10,303,949 -0.10(-0.73%)
Oct 04, 2019 13.62 14.04 13.59 14.03 14,567,956 +0.39(+2.84%)
Oct 03, 2019 13.75 14.17 13.59 13.64 18,874,764 -0.09(-0.63%)
Oct 02, 2019 13.76 13.92 13.56 13.73 23,486,098 +0.12(+0.87%)
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.