Barrick Gold Corp (NY: GOLD )

16.21 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jun 01, 2021 20.21 20.35 19.92 20.32 20,949,308 +0.15(+0.75%)
May 28, 2021 19.72 20.22 19.66 20.17 24,339,242 +0.18(+0.92%)
May 27, 2021 20.44 20.45 19.87 19.98 24,885,540 -0.44(-2.14%)
May 26, 2021 20.61 20.72 20.35 20.42 18,307,652 +0.00(+0.00%)
May 25, 2021 20.48 20.51 20.13 20.42 23,293,136 -0.08(-0.41%)
May 24, 2021 20.59 20.68 20.38 20.50 11,010,390 -0.02(-0.08%)
May 21, 2021 20.77 20.81 20.34 20.52 17,446,836 -0.09(-0.44%)
May 20, 2021 20.38 20.77 20.31 20.61 16,428,563 +0.18(+0.89%)
May 19, 2021 20.65 21.07 20.28 20.43 28,310,928 -0.43(-2.07%)
May 18, 2021 20.96 20.96 20.44 20.86 22,897,610 -0.13(-0.63%)
May 17, 2021 20.17 21.01 19.94 20.99 36,341,324 +1.04(+5.20%)
May 14, 2021 19.79 20.00 19.69 19.95 11,908,894 +0.37(+1.87%)
May 13, 2021 19.44 19.70 19.22 19.59 13,881,520 +0.04(+0.21%)
May 12, 2021 19.89 20.09 19.46 19.55 17,257,886 -0.35(-1.75%)
May 11, 2021 19.50 19.96 19.43 19.89 16,779,114 +0.02(+0.08%)
May 10, 2021 20.13 20.30 19.87 19.88 23,463,886 +0.01(+0.04%)
May 07, 2021 19.90 20.06 19.60 19.87 29,168,782 +0.31(+1.57%)
May 06, 2021 18.76 19.60 18.75 19.56 41,510,492 +1.08(+5.84%)
May 05, 2021 18.52 18.58 18.22 18.48 16,121,373 +0.20(+1.09%)
May 04, 2021 18.37 18.73 18.08 18.28 20,281,666 -0.18(-0.99%)
May 03, 2021 17.93 18.55 17.88 18.47 20,969,154 +0.81(+4.61%)
Apr 30, 2021 17.68 17.88 17.57 17.65 16,449,560 -0.08(-0.47%)
Apr 29, 2021 18.03 18.07 17.54 17.73 25,155,244 -0.34(-1.88%)
Apr 28, 2021 17.86 18.20 17.71 18.08 20,585,102 +0.10(+0.55%)
Apr 27, 2021 18.40 18.40 17.93 17.98 18,945,716 -0.43(-2.35%)
Apr 26, 2021 18.46 18.52 18.28 18.41 10,763,450 -0.04(-0.23%)
Apr 23, 2021 18.74 18.79 18.40 18.45 13,959,975 -0.17(-0.89%)
Apr 22, 2021 18.72 18.74 18.47 18.62 17,460,478 -0.27(-1.45%)
Apr 21, 2021 18.67 18.99 18.63 18.89 16,210,695 +0.28(+1.52%)
Apr 20, 2021 18.31 18.65 18.26 18.61 18,725,122 +0.24(+1.31%)
Apr 19, 2021 18.50 18.61 18.29 18.37 16,607,138 -0.10(-0.54%)
Apr 16, 2021 18.59 18.63 18.29 18.47 26,967,576 +0.21(+1.14%)
Apr 15, 2021 17.77 18.44 17.73 18.26 27,622,864 +0.72(+4.12%)
Apr 14, 2021 17.54 17.65 17.45 17.54 16,813,028 +0.01(+0.05%)
Apr 13, 2021 17.57 17.83 17.42 17.53 25,353,708 +0.09(+0.52%)
Apr 12, 2021 17.56 17.58 17.32 17.44 19,074,500 -0.18(-1.04%)
Apr 09, 2021 17.44 17.67 17.35 17.62 16,919,186 +0.04(+0.24%)
Apr 08, 2021 17.42 17.58 17.35 17.58 23,102,602 +0.41(+2.37%)
Apr 07, 2021 17.37 17.40 17.10 17.17 15,644,845 -0.17(-1.01%)
Apr 06, 2021 17.34 17.57 17.18 17.34 22,183,490 +0.21(+1.21%)
Apr 05, 2021 17.30 17.35 16.90 17.14 23,317,554 +0.22(+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.