Barrick Gold Corp (NY: GOLD )

16.46 +0.25 (+1.54%)
Streaming Delayed Price Updated: 9:33 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 9.466 9.821 9.450 9.789 23,081,314 +0.50(+5.34%)
May 30, 2019 9.269 9.356 9.190 9.292 11,764,920 +0.11(+1.15%)
May 29, 2019 9.171 9.359 9.171 9.187 13,260,504 +0.01(+0.09%)
May 28, 2019 9.148 9.265 9.109 9.179 12,396,135 -0.16(-1.76%)
May 24, 2019 9.382 9.382 9.187 9.343 13,535,665 -0.01(-0.08%)
May 23, 2019 9.398 9.570 9.351 9.351 16,819,892 +0.02(+0.17%)
May 22, 2019 9.507 9.515 9.242 9.335 16,429,660 -0.15(-1.57%)
May 21, 2019 9.484 9.515 9.320 9.484 14,586,452 -0.05(-0.57%)
May 20, 2019 9.539 9.664 9.500 9.539 8,452,066 -0.02(-0.16%)
May 17, 2019 9.460 9.593 9.390 9.554 14,672,068 +0.03(+0.33%)
May 16, 2019 9.711 9.718 9.468 9.523 17,350,924 -0.25(-2.56%)
May 15, 2019 9.820 9.867 9.695 9.773 14,238,648 +0.03(+0.32%)
May 14, 2019 9.593 9.797 9.531 9.742 15,614,505 +0.12(+1.22%)
May 13, 2019 9.476 9.648 9.398 9.625 19,046,410 +0.24(+2.58%)
May 10, 2019 9.703 9.742 9.382 9.382 18,247,676 -0.29(-2.99%)
May 09, 2019 9.851 9.930 9.664 9.672 13,199,562 -0.16(-1.59%)
May 08, 2019 10.01 10.17 9.726 9.828 19,072,414 -0.12(-1.18%)
May 07, 2019 9.859 10.01 9.789 9.945 16,479,475 +0.05(+0.55%)
May 06, 2019 9.875 9.883 9.789 9.890 8,551,733 +0.05(+0.48%)
May 03, 2019 9.898 9.942 9.769 9.844 14,806,620 +0.06(+0.64%)
May 02, 2019 9.765 9.984 9.699 9.781 17,904,576 -0.06(-0.64%)
May 01, 2019 9.930 10.05 9.656 9.844 28,163,470 -0.10(-1.02%)
Apr 30, 2019 9.898 10.05 9.883 9.945 16,833,192 +0.05(+0.47%)
Apr 29, 2019 10.13 10.15 9.875 9.898 11,576,834 -0.27(-2.62%)
Apr 26, 2019 10.12 10.22 10.09 10.16 8,628,221 +0.13(+1.25%)
Apr 25, 2019 10.05 10.21 9.953 10.04 18,096,540 +0.01(+0.08%)
Apr 24, 2019 9.992 10.16 9.863 10.03 11,206,497 +0.02(+0.16%)
Apr 23, 2019 10.05 10.13 9.969 10.02 12,860,352 -0.13(-1.23%)
Apr 22, 2019 10.38 10.38 10.12 10.14 9,136,640 -0.20(-1.89%)
Apr 18, 2019 10.32 10.53 10.25 10.34 11,299,567 +0.02(+0.15%)
Apr 17, 2019 10.45 10.46 10.24 10.32 16,113,545 -0.07(-0.68%)
Apr 16, 2019 10.56 10.59 10.32 10.39 14,778,382 -0.27(-2.50%)
Apr 15, 2019 10.42 10.70 10.41 10.66 15,894,372 +0.16(+1.56%)
Apr 12, 2019 10.55 10.63 10.44 10.49 15,331,655 -0.02(-0.22%)
Apr 11, 2019 10.52 10.63 10.41 10.52 14,139,938 -0.11(-1.03%)
Apr 10, 2019 10.82 10.91 10.59 10.63 13,958,994 -0.10(-0.95%)
Apr 09, 2019 10.64 10.73 10.58 10.73 12,099,945 +0.16(+1.48%)
Apr 08, 2019 10.73 10.73 10.53 10.57 9,836,660 +0.02(+0.22%)
Apr 05, 2019 10.59 10.60 10.48 10.55 9,022,029 -0.05(-0.52%)
Apr 04, 2019 10.30 10.61 10.21 10.60 12,670,776 +0.20(+1.96%)
Apr 03, 2019 10.60 10.60 10.36 10.40 14,929,760 -0.13(-1.19%)
Apr 02, 2019 10.48 10.60 10.46 10.52 18,440,404 +0.02(+0.15%)
Apr 01, 2019 10.72 10.77 10.40 10.51 21,218,702 -0.21(-1.97%)
Mar 29, 2019 11.01 11.01 10.71 10.72 14,322,514 -0.13(-1.22%)
Mar 28, 2019 10.91 11.02 10.73 10.85 20,359,150 -0.29(-2.60%)
Mar 27, 2019 11.35 11.37 11.10 11.14 15,952,529 -0.20(-1.72%)
Mar 26, 2019 11.02 11.35 10.96 11.34 26,950,376 +0.18(+1.61%)
Mar 25, 2019 10.75 11.19 10.70 11.16 36,842,376 +0.47(+4.39%)
Mar 22, 2019 10.34 10.71 10.30 10.69 28,547,696 +0.30(+2.94%)
Mar 21, 2019 10.27 10.40 10.16 10.38 21,782,180 +0.13(+1.30%)
Mar 20, 2019 10.000 10.34 9.883 10.25 20,226,824 +0.21(+2.10%)
Mar 19, 2019 10.21 10.23 10.01 10.04 12,606,881 -0.09(-0.85%)
Mar 18, 2019 10.16 10.33 10.09 10.12 14,510,639 -0.04(-0.38%)
Mar 15, 2019 10.34 10.36 10.14 10.16 33,203,430 -0.09(-0.84%)
Mar 14, 2019 10.20 10.27 10.10 10.25 13,314,258 -0.19(-1.80%)
Mar 13, 2019 10.45 10.48 10.32 10.44 17,444,184 +0.09(+0.91%)
Mar 12, 2019 10.30 10.37 10.22 10.34 17,327,278 +0.04(+0.38%)
Mar 11, 2019 10.37 10.55 10.17 10.30 32,883,896 +0.20(+1.93%)
Mar 08, 2019 10.05 10.16 9.914 10.11 22,720,000 +0.23(+2.38%)
Mar 07, 2019 9.656 9.898 9.648 9.875 16,312,813 +0.18(+1.85%)
Mar 06, 2019 9.914 9.914 9.664 9.695 17,017,268 -0.23(-2.36%)
Mar 05, 2019 9.703 9.937 9.695 9.930 14,026,025 +0.15(+1.52%)
Mar 04, 2019 9.593 9.812 9.523 9.781 16,684,032 +0.16(+1.62%)
Mar 01, 2019 9.726 9.887 9.558 9.625 18,298,966 -0.26(-2.61%)
Feb 28, 2019 9.789 9.894 9.726 9.883 13,337,110 +0.11(+1.12%)
Feb 27, 2019 9.890 9.890 9.625 9.773 26,371,390 -0.07(-0.71%)
Feb 26, 2019 9.836 9.883 9.554 9.844 30,099,296 -0.02(-0.16%)
Feb 25, 2019 10.22 10.26 9.828 9.859 31,861,722 -0.34(-3.30%)
Feb 22, 2019 10.36 10.41 10.10 10.20 24,756,062 -0.22(-2.10%)
Feb 21, 2019 10.66 10.66 10.33 10.41 26,519,976 -0.34(-3.20%)
Feb 20, 2019 10.70 10.98 10.65 10.76 36,750,692 +0.16(+1.55%)
Feb 19, 2019 10.23 10.70 10.19 10.59 29,170,114 +0.47(+4.63%)
Feb 15, 2019 10.05 10.16 9.930 10.12 15,828,680 +0.03(+0.31%)
Feb 14, 2019 10.01 10.21 9.945 10.09 18,352,648 +0.07(+0.70%)
Feb 13, 2019 10.16 10.30 9.875 10.02 29,656,384 -0.43(-4.11%)
Feb 12, 2019 10.62 10.73 10.42 10.45 15,359,942 -0.05(-0.45%)
Feb 11, 2019 10.56 10.64 10.50 10.50 12,276,737 -0.15(-1.39%)
Feb 08, 2019 10.48 10.73 10.48 10.65 18,302,162 +0.22(+2.10%)
Feb 07, 2019 10.30 10.50 10.30 10.43 16,526,917 +0.08(+0.76%)
Feb 06, 2019 10.28 10.47 10.28 10.35 13,531,833 -0.09(-0.90%)
Feb 05, 2019 10.45 10.48 10.26 10.45 11,154,499 +0.01(+0.08%)
Feb 04, 2019 10.20 10.46 10.18 10.44 14,462,049 +0.08(+0.75%)
Feb 01, 2019 10.45 10.48 10.17 10.36 16,090,238 -0.11(-1.04%)
Jan 31, 2019 10.30 10.48 10.20 10.47 24,408,708 +0.27(+2.61%)
Jan 30, 2019 10.08 10.39 9.976 10.20 23,009,754 +0.09(+0.93%)
Jan 29, 2019 9.765 10.16 9.726 10.11 23,980,382 +0.46(+4.78%)
Jan 28, 2019 9.687 9.820 9.617 9.648 16,389,298 +0.07(+0.73%)
Jan 25, 2019 9.414 9.609 9.414 9.578 17,222,804 +0.31(+3.38%)
Jan 24, 2019 9.171 9.304 9.155 9.265 14,983,408 +0.06(+0.68%)
Jan 23, 2019 9.195 9.288 9.054 9.202 12,415,878 -0.01(-0.08%)
Jan 22, 2019 9.335 9.367 9.007 9.210 19,212,824 -0.01(-0.08%)
Jan 18, 2019 9.202 9.320 9.109 9.218 17,607,658 -0.09(-0.92%)
Jan 17, 2019 9.273 9.374 9.202 9.304 10,647,048 +0.04(+0.42%)
Jan 16, 2019 9.226 9.328 9.148 9.265 13,664,551 -0.01(-0.08%)
Jan 15, 2019 9.578 9.640 9.195 9.273 19,617,598 -0.34(-3.58%)
Jan 14, 2019 9.836 9.875 9.586 9.617 21,115,250 -0.11(-1.13%)
Jan 11, 2019 9.726 9.914 9.656 9.726 18,418,424 +0.06(+0.65%)
Jan 10, 2019 9.758 9.797 9.617 9.664 15,954,831 -0.07(-0.72%)
Jan 09, 2019 9.742 9.851 9.640 9.734 19,474,908 +0.09(+0.89%)
Jan 08, 2019 9.984 10.02 9.531 9.648 34,218,688 -0.45(-4.49%)
Jan 07, 2019 10.37 10.39 10.08 10.10 15,706,260 -0.13(-1.30%)
Jan 04, 2019 10.08 10.30 9.898 10.23 21,986,232 +0.07(+0.69%)
Jan 03, 2019 10.40 10.43 10.02 10.16 24,462,610 -0.08(-0.76%)
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.