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 (%)
Nov 30, 2020 18.49 19.08 18.38 19.02 29,658,628 +0.37(+1.98%)
Nov 27, 2020 18.50 18.67 18.26 18.65 20,500,022 +0.05(+0.30%)
Nov 25, 2020 18.84 18.90 18.46 18.60 45,373,344 +0.03(+0.18%)
Nov 24, 2020 18.40 18.94 18.35 18.56 53,540,500 -0.37(-1.94%)
Nov 23, 2020 19.68 19.68 18.85 18.93 44,863,576 -0.85(-4.28%)
Nov 20, 2020 19.81 20.07 19.69 19.78 20,509,902 +0.08(+0.41%)
Nov 19, 2020 19.69 19.91 19.56 19.69 22,355,008 -0.23(-1.14%)
Nov 18, 2020 20.56 20.59 19.89 19.92 35,190,804 -0.74(-3.59%)
Nov 17, 2020 21.01 21.10 20.63 20.66 22,998,728 -0.40(-1.89%)
Nov 16, 2020 21.01 21.19 20.75 21.06 21,312,654 -0.02(-0.12%)
Nov 13, 2020 21.42 21.45 21.07 21.09 14,455,702 -0.02(-0.08%)
Nov 12, 2020 21.19 21.37 21.04 21.10 15,768,096 +0.10(+0.47%)
Nov 11, 2020 21.03 21.05 20.64 21.01 26,116,752 -0.12(-0.58%)
Nov 10, 2020 21.91 21.99 21.10 21.13 28,436,202 -0.78(-3.57%)
Nov 09, 2020 22.17 22.35 21.25 21.91 58,355,424 -1.60(-6.82%)
Nov 06, 2020 24.08 24.11 23.42 23.51 16,620,442 -0.37(-1.53%)
Nov 05, 2020 23.14 24.07 23.12 23.88 34,998,388 +1.43(+6.35%)
Nov 04, 2020 22.59 22.89 22.28 22.46 18,141,034 -0.17(-0.76%)
Nov 03, 2020 22.40 22.71 22.20 22.63 17,167,700 +0.50(+2.28%)
Nov 02, 2020 21.99 22.15 21.60 22.12 18,497,354 +0.35(+1.61%)
Oct 30, 2020 21.51 21.80 20.97 21.77 18,239,086 +0.46(+2.14%)
Oct 29, 2020 20.89 21.64 20.82 21.32 18,900,874 +0.20(+0.96%)
Oct 28, 2020 21.54 21.63 20.94 21.11 27,222,314 -0.95(-4.32%)
Oct 27, 2020 21.71 22.09 21.60 22.07 13,121,676 +0.37(+1.73%)
Oct 26, 2020 21.66 22.14 21.65 21.69 12,597,034 -0.15(-0.67%)
Oct 23, 2020 21.81 21.94 21.67 21.84 11,830,562 -0.07(-0.30%)
Oct 22, 2020 22.04 22.07 21.63 21.90 16,685,734 -0.39(-1.75%)
Oct 21, 2020 22.22 22.42 22.07 22.29 13,631,898 +0.24(+1.11%)
Oct 20, 2020 22.09 22.22 21.86 22.05 17,764,092 +0.04(+0.19%)
Oct 19, 2020 22.66 22.78 21.99 22.01 15,734,887 -0.45(-2.00%)
Oct 16, 2020 22.69 22.72 22.40 22.46 11,039,043 -0.15(-0.65%)
Oct 15, 2020 22.78 22.87 22.45 22.60 13,215,734 -0.46(-1.98%)
Oct 14, 2020 22.97 23.29 22.77 23.06 13,005,778 +0.29(+1.25%)
Oct 13, 2020 22.64 22.86 22.14 22.77 15,320,023 -0.07(-0.29%)
Oct 12, 2020 22.77 22.96 22.64 22.84 12,091,981 -0.01(-0.04%)
Oct 09, 2020 22.62 22.85 22.42 22.85 17,796,734 +0.64(+2.86%)
Oct 08, 2020 22.09 22.42 21.91 22.21 16,452,661 +0.26(+1.19%)
Oct 07, 2020 22.31 22.42 21.89 21.95 22,516,666 -0.09(-0.41%)
Oct 06, 2020 23.14 23.25 22.02 22.04 22,703,124 -1.07(-4.62%)
Oct 05, 2020 22.81 23.41 22.78 23.11 13,104,395 +0.39(+1.72%)
Oct 02, 2020 22.96 23.12 22.66 22.72 12,125,710 -0.30(-1.31%)
Oct 01, 2020 23.12 23.25 22.86 23.02 12,710,356 +0.12(+0.53%)
Sep 30, 2020 22.90 23.12 22.64 22.90 18,279,758 -0.14(-0.60%)
Sep 29, 2020 22.78 23.20 22.70 23.03 15,292,897 +0.42(+1.87%)
Sep 28, 2020 22.81 22.84 22.36 22.61 15,369,957 +0.05(+0.22%)
Sep 25, 2020 22.44 22.68 22.20 22.56 11,571,388 +0.04(+0.18%)
Sep 24, 2020 21.89 22.62 21.85 22.52 25,027,366 +0.42(+1.88%)
Sep 23, 2020 22.88 22.91 21.98 22.11 29,604,960 -1.04(-4.50%)
Sep 22, 2020 23.04 23.33 22.90 23.15 17,945,874 +0.19(+0.82%)
Sep 21, 2020 23.13 23.37 22.65 22.96 21,394,828 -0.57(-2.42%)
Sep 18, 2020 23.87 24.08 23.51 23.53 33,102,272 -0.20(-0.86%)
Sep 17, 2020 24.05 24.05 23.47 23.73 32,320,928 -0.69(-2.83%)
Sep 16, 2020 24.64 24.73 24.10 24.43 25,586,296 +0.00(+0.00%)
Sep 15, 2020 24.65 24.88 24.32 24.43 15,399,972 +0.05(+0.20%)
Sep 14, 2020 24.46 24.68 23.96 24.38 19,170,164 +0.15(+0.61%)
Sep 11, 2020 24.68 24.91 24.12 24.23 15,437,398 -0.29(-1.20%)
Sep 10, 2020 25.07 25.14 24.41 24.52 19,848,596 -0.29(-1.15%)
Sep 09, 2020 24.04 24.92 23.99 24.81 25,146,824 +1.03(+4.31%)
Sep 08, 2020 23.24 24.30 23.01 23.78 21,773,072 +0.12(+0.52%)
Sep 04, 2020 23.60 23.86 22.87 23.66 26,330,460 -0.17(-0.72%)
Sep 03, 2020 23.89 24.18 23.29 23.83 21,773,790 -0.29(-1.18%)
Sep 02, 2020 23.76 24.15 23.30 24.12 20,657,214 +0.23(+0.95%)
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.