Barrick Gold Corp (NY: GOLD )

16.64 +0.43 (+2.65%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 17.64 17.84 17.53 17.62 16,482,950 -0.08(-0.47%)
Apr 29, 2021 17.99 18.03 17.50 17.70 25,206,306 -0.34(-1.88%)
Apr 28, 2021 17.82 18.16 17.67 18.04 20,626,888 +0.10(+0.55%)
Apr 27, 2021 18.36 18.36 17.90 17.94 18,984,174 -0.43(-2.35%)
Apr 26, 2021 18.42 18.49 18.25 18.37 10,785,298 -0.04(-0.23%)
Apr 23, 2021 18.70 18.76 18.36 18.41 13,988,311 -0.17(-0.89%)
Apr 22, 2021 18.69 18.70 18.43 18.58 17,495,920 -0.27(-1.45%)
Apr 21, 2021 18.64 18.95 18.59 18.85 16,243,600 +0.28(+1.52%)
Apr 20, 2021 18.27 18.61 18.22 18.57 18,763,130 +0.24(+1.31%)
Apr 19, 2021 18.46 18.57 18.25 18.33 16,640,848 -0.10(-0.54%)
Apr 16, 2021 18.55 18.59 18.25 18.43 27,022,316 +0.21(+1.14%)
Apr 15, 2021 17.73 18.40 17.70 18.22 27,678,934 +0.72(+4.12%)
Apr 14, 2021 17.51 17.62 17.42 17.50 16,847,156 +0.01(+0.05%)
Apr 13, 2021 17.53 17.80 17.38 17.49 25,405,172 +0.09(+0.52%)
Apr 12, 2021 17.52 17.54 17.28 17.40 19,113,218 -0.18(-1.04%)
Apr 09, 2021 17.41 17.63 17.31 17.58 16,953,530 +0.04(+0.24%)
Apr 08, 2021 17.38 17.54 17.32 17.54 23,149,498 +0.41(+2.37%)
Apr 07, 2021 17.33 17.37 17.07 17.14 15,676,602 -0.17(-1.01%)
Apr 06, 2021 17.31 17.53 17.14 17.31 22,228,520 +0.21(+1.21%)
Apr 05, 2021 17.27 17.32 16.87 17.10 23,364,886 +0.22(+1.28%)
Apr 01, 2021 16.66 16.92 16.53 16.89 15,730,940 +0.47(+2.88%)
Mar 31, 2021 16.29 16.65 16.15 16.41 17,080,612 +0.24(+1.49%)
Mar 30, 2021 16.32 16.37 16.12 16.17 17,962,544 -0.54(-3.22%)
Mar 29, 2021 16.52 16.75 16.21 16.71 21,101,244 +0.13(+0.80%)
Mar 26, 2021 16.26 16.58 16.26 16.58 25,280,050 +0.22(+1.37%)
Mar 25, 2021 16.61 16.65 16.17 16.36 27,847,018 -0.36(-2.13%)
Mar 24, 2021 16.79 16.81 16.55 16.71 20,298,468 -0.07(-0.40%)
Mar 23, 2021 17.04 17.04 16.60 16.78 21,229,640 -0.31(-1.84%)
Mar 22, 2021 17.19 17.31 17.07 17.09 14,899,857 -0.28(-1.62%)
Mar 19, 2021 17.37 17.40 17.15 17.38 29,460,498 +0.08(+0.48%)
Mar 18, 2021 17.26 17.52 17.17 17.29 15,844,459 -0.22(-1.28%)
Mar 17, 2021 17.07 17.69 16.90 17.52 24,316,506 +0.35(+2.03%)
Mar 16, 2021 17.28 17.29 17.00 17.17 14,614,217 -0.05(-0.29%)
Mar 15, 2021 16.96 17.29 16.84 17.22 19,498,876 +0.37(+2.21%)
Mar 12, 2021 16.57 16.93 16.43 16.84 15,370,496 +0.01(+0.05%)
Mar 11, 2021 16.80 16.94 16.59 16.84 17,422,312 +0.16(+0.94%)
Mar 10, 2021 16.65 16.85 16.41 16.68 20,038,382 +0.11(+0.65%)
Mar 09, 2021 16.65 16.93 16.46 16.57 23,364,550 +0.41(+2.51%)
Mar 08, 2021 16.44 16.46 16.01 16.17 17,320,336 -0.28(-1.71%)
Mar 05, 2021 16.26 16.47 15.92 16.45 25,167,260 +0.25(+1.54%)
Mar 04, 2021 16.17 16.58 15.98 16.20 34,243,960 +0.03(+0.20%)
Mar 03, 2021 16.09 16.22 15.76 16.17 25,735,824 -0.30(-1.81%)
Mar 02, 2021 15.91 16.56 15.87 16.46 30,994,570 +0.74(+4.69%)
Mar 01, 2021 15.75 15.96 15.58 15.73 29,038,518 +0.25(+1.61%)
Feb 26, 2021 15.94 15.99 15.45 15.48 39,622,168 -0.48(-2.99%)
Feb 25, 2021 16.28 16.57 15.88 15.95 31,428,766 -0.53(-3.23%)
Feb 24, 2021 16.38 16.59 16.18 16.49 21,683,534 -0.05(-0.30%)
Feb 23, 2021 16.83 16.87 16.23 16.54 27,870,854 -0.30(-1.80%)
Feb 22, 2021 16.34 16.90 16.29 16.84 35,140,360 +0.62(+3.79%)
Feb 19, 2021 16.70 16.76 16.15 16.23 46,401,292 -0.44(-2.66%)
Feb 18, 2021 17.12 17.22 16.59 16.67 35,791,216 -0.42(-2.45%)
Feb 17, 2021 17.48 17.48 16.90 17.09 44,700,052 -0.71(-4.01%)
Feb 16, 2021 18.04 18.14 17.76 17.80 22,744,866 -0.37(-2.03%)
Feb 12, 2021 18.10 18.28 17.81 18.17 17,765,648 -0.03(-0.18%)
Feb 11, 2021 18.50 18.51 18.14 18.20 15,451,646 -0.26(-1.42%)
Feb 10, 2021 18.52 18.62 18.32 18.46 13,107,432 +0.07(+0.36%)
Feb 09, 2021 18.47 18.49 18.26 18.40 15,682,334 -0.02(-0.13%)
Feb 08, 2021 18.56 18.60 18.37 18.42 14,165,102 +0.11(+0.58%)
Feb 05, 2021 18.13 18.36 17.93 18.32 21,207,012 +0.28(+1.55%)
Feb 04, 2021 17.97 18.09 17.62 18.04 21,522,562 -0.29(-1.57%)
Feb 03, 2021 18.31 18.44 18.19 18.33 13,434,744 +0.00(+0.00%)
Feb 02, 2021 18.16 18.47 18.00 18.33 18,713,678 -0.16(-0.89%)
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.