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 (%)
Aug 30, 2019 15.08 15.41 15.05 15.32 17,604,544 +0.08(+0.52%)
Aug 29, 2019 15.69 15.69 15.16 15.24 26,731,702 -0.45(-2.86%)
Aug 28, 2019 15.55 15.79 15.40 15.68 23,508,308 +0.13(+0.86%)
Aug 27, 2019 15.20 15.61 15.20 15.55 24,279,284 +0.42(+2.75%)
Aug 26, 2019 15.14 15.32 14.97 15.13 17,442,232 +0.08(+0.52%)
Aug 23, 2019 14.82 15.14 14.73 15.05 23,230,000 +0.31(+2.13%)
Aug 22, 2019 14.59 14.78 14.55 14.74 12,811,459 +0.08(+0.54%)
Aug 21, 2019 14.58 14.76 14.48 14.66 13,140,837 -0.04(-0.27%)
Aug 20, 2019 14.32 14.72 14.30 14.70 17,591,032 +0.46(+3.26%)
Aug 19, 2019 14.18 14.48 14.06 14.24 29,821,972 -0.23(-1.58%)
Aug 16, 2019 14.31 14.49 14.17 14.46 22,139,314 +0.00(+0.00%)
Aug 15, 2019 14.27 14.46 14.15 14.46 17,248,546 +0.17(+1.16%)
Aug 14, 2019 14.39 14.47 14.19 14.30 24,159,680 +0.05(+0.39%)
Aug 13, 2019 14.43 14.47 13.76 14.24 31,632,096 +0.11(+0.78%)
Aug 12, 2019 14.57 14.68 14.06 14.13 21,285,858 -0.13(-0.94%)
Aug 09, 2019 14.25 14.45 14.19 14.27 16,991,134 -0.01(-0.05%)
Aug 08, 2019 13.93 14.36 13.81 14.28 23,420,890 +0.08(+0.55%)
Aug 07, 2019 14.13 14.50 14.13 14.20 31,445,148 +0.38(+2.73%)
Aug 06, 2019 13.73 14.09 13.65 13.82 18,792,692 -0.02(-0.11%)
Aug 05, 2019 13.76 14.11 13.72 13.84 32,830,678 +0.53(+4.02%)
Aug 02, 2019 13.26 13.61 13.25 13.30 16,974,098 -0.03(-0.24%)
Aug 01, 2019 12.47 13.45 12.45 13.33 31,607,432 +0.54(+4.24%)
Jul 31, 2019 13.37 13.40 12.55 12.79 42,790,608 -0.63(-4.69%)
Jul 30, 2019 13.55 13.62 13.36 13.42 18,553,348 -0.12(-0.87%)
Jul 29, 2019 13.50 13.54 13.35 13.54 16,079,253 +0.12(+0.88%)
Jul 26, 2019 13.43 13.54 13.36 13.42 14,437,639 +0.02(+0.12%)
Jul 25, 2019 13.60 13.68 13.29 13.40 19,986,086 -0.24(-1.79%)
Jul 24, 2019 13.69 13.77 13.60 13.65 14,178,859 +0.05(+0.35%)
Jul 23, 2019 13.49 13.74 13.42 13.60 19,429,500 -0.04(-0.29%)
Jul 22, 2019 13.51 13.69 13.45 13.64 17,986,210 +0.10(+0.75%)
Jul 19, 2019 13.43 13.75 13.40 13.54 31,146,916 -0.01(-0.06%)
Jul 18, 2019 13.12 13.65 12.96 13.54 29,940,354 +0.40(+3.05%)
Jul 17, 2019 12.75 13.18 12.70 13.14 22,784,558 +0.47(+3.72%)
Jul 16, 2019 12.74 12.90 12.55 12.67 14,940,038 -0.18(-1.41%)
Jul 15, 2019 13.03 13.12 12.77 12.85 14,393,760 -0.13(-1.03%)
Jul 12, 2019 12.95 13.03 12.81 12.99 14,539,982 +0.09(+0.73%)
Jul 11, 2019 12.95 13.12 12.84 12.89 20,126,894 -0.10(-0.79%)
Jul 10, 2019 12.80 13.03 12.63 12.99 23,675,496 +0.37(+2.93%)
Jul 09, 2019 12.38 12.67 12.34 12.62 15,199,894 +0.15(+1.20%)
Jul 08, 2019 12.48 12.55 12.31 12.47 14,829,479 +0.05(+0.38%)
Jul 05, 2019 12.19 12.47 11.97 12.43 19,804,492 -0.06(-0.50%)
Jul 03, 2019 12.40 12.49 12.21 12.49 13,149,641 +0.23(+1.86%)
Jul 02, 2019 11.89 12.37 11.86 12.26 25,788,012 +0.47(+4.00%)
Jul 01, 2019 11.96 12.03 11.68 11.79 27,277,838 -0.61(-4.95%)
Jun 28, 2019 12.42 12.47 12.20 12.40 14,392,253 +0.06(+0.45%)
Jun 27, 2019 12.27 12.39 12.07 12.35 26,146,704 -0.13(-1.01%)
Jun 26, 2019 12.00 12.58 11.97 12.47 25,908,342 -0.12(-0.94%)
Jun 25, 2019 12.82 12.94 12.36 12.59 36,937,496 -0.18(-1.42%)
Jun 24, 2019 12.36 12.80 12.33 12.77 35,838,660 +0.50(+4.10%)
Jun 21, 2019 12.03 12.36 11.95 12.27 34,312,052 +0.24(+1.96%)
Jun 20, 2019 11.74 12.25 11.74 12.03 40,170,524 +0.64(+5.66%)
Jun 19, 2019 11.10 11.43 11.00 11.39 28,588,880 +0.09(+0.77%)
Jun 18, 2019 11.26 11.36 11.06 11.30 25,073,552 +0.17(+1.55%)
Jun 17, 2019 10.93 11.15 10.86 11.13 16,462,375 +0.20(+1.80%)
Jun 14, 2019 11.02 11.07 10.82 10.93 18,898,404 +0.03(+0.29%)
Jun 13, 2019 10.80 10.92 10.67 10.90 14,990,846 +0.10(+0.95%)
Jun 12, 2019 10.72 10.85 10.70 10.80 21,230,458 +0.14(+1.33%)
Jun 11, 2019 10.52 10.74 10.49 10.66 13,061,265 +0.08(+0.74%)
Jun 10, 2019 10.42 10.60 10.38 10.58 11,554,568 -0.07(-0.66%)
Jun 07, 2019 10.69 10.78 10.59 10.65 20,873,056 +0.02(+0.22%)
Jun 06, 2019 10.39 10.75 10.33 10.63 26,444,726 +0.22(+2.12%)
Jun 05, 2019 10.58 10.64 10.18 10.41 22,890,558 +0.02(+0.15%)
Jun 04, 2019 10.21 10.41 10.15 10.39 18,785,416 +0.09(+0.92%)
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.