Barrick Gold Corp (NY: GOLD )

15.63 -0.13 (-0.82%)
Official Closing Price Updated: 7:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2020 24.01 24.42 23.85 24.15 17,478,586 +0.37(+1.54%)
Aug 28, 2020 23.79 24.06 23.66 23.78 23,982,300 +0.66(+2.83%)
Aug 27, 2020 24.16 24.20 22.91 23.13 28,646,880 -0.64(-2.69%)
Aug 26, 2020 23.02 23.78 22.97 23.77 21,301,552 +0.50(+2.16%)
Aug 25, 2020 23.34 23.42 22.76 23.27 21,547,060 -0.18(-0.76%)
Aug 24, 2020 24.10 24.13 23.41 23.44 20,748,256 -0.28(-1.16%)
Aug 21, 2020 24.04 24.10 23.42 23.72 20,206,470 -0.52(-2.14%)
Aug 20, 2020 23.53 24.27 23.40 24.24 27,337,022 +0.79(+3.35%)
Aug 19, 2020 24.32 24.54 23.31 23.45 39,151,048 -0.86(-3.53%)
Aug 18, 2020 25.25 25.27 24.07 24.31 48,518,536 -0.07(-0.30%)
Aug 17, 2020 23.97 24.50 23.71 24.38 66,610,292 +2.54(+11.63%)
Aug 14, 2020 21.96 22.04 21.49 21.84 15,613,607 -0.12(-0.55%)
Aug 13, 2020 21.53 22.21 21.45 21.96 18,659,378 +0.78(+3.67%)
Aug 12, 2020 21.83 21.89 21.09 21.19 27,044,374 -0.20(-0.95%)
Aug 11, 2020 21.93 22.31 20.94 21.39 44,820,040 -1.85(-7.97%)
Aug 10, 2020 23.74 24.22 23.17 23.24 19,623,464 -0.12(-0.52%)
Aug 07, 2020 23.47 23.75 23.01 23.36 18,140,620 -0.51(-2.14%)
Aug 06, 2020 24.31 24.37 23.53 23.87 18,970,184 -0.28(-1.14%)
Aug 05, 2020 24.68 24.84 23.87 24.15 29,254,568 +0.07(+0.30%)
Aug 04, 2020 23.28 24.16 22.94 24.08 31,685,090 +0.83(+3.59%)
Aug 03, 2020 23.31 23.36 22.80 23.24 14,234,062 -0.15(-0.66%)
Jul 31, 2020 23.24 23.49 22.87 23.40 24,488,058 +0.53(+2.34%)
Jul 30, 2020 22.58 23.17 22.27 22.86 19,848,622 -0.43(-1.84%)
Jul 29, 2020 24.08 24.13 22.97 23.29 32,335,384 -0.66(-2.74%)
Jul 28, 2020 23.87 24.19 23.63 23.95 20,869,030 -0.26(-1.07%)
Jul 27, 2020 23.87 24.44 23.80 24.20 34,893,628 +1.19(+5.17%)
Jul 24, 2020 22.76 23.05 22.68 23.02 16,504,797 +0.36(+1.61%)
Jul 23, 2020 23.07 23.36 22.31 22.65 21,614,114 -0.43(-1.86%)
Jul 22, 2020 23.19 23.22 22.74 23.08 16,745,498 +0.23(+1.03%)
Jul 21, 2020 23.27 23.34 22.78 22.85 21,495,520 +0.09(+0.39%)
Jul 20, 2020 22.34 22.80 22.34 22.76 18,604,334 +0.63(+2.85%)
Jul 17, 2020 21.88 22.18 21.66 22.12 15,214,969 +0.53(+2.44%)
Jul 16, 2020 21.70 21.92 21.36 21.60 14,465,813 -0.32(-1.48%)
Jul 15, 2020 21.77 21.93 21.31 21.92 17,309,460 +0.03(+0.15%)
Jul 14, 2020 21.08 21.91 21.00 21.89 15,757,438 +0.74(+3.52%)
Jul 13, 2020 22.25 22.38 21.07 21.15 19,179,010 -0.79(-3.62%)
Jul 10, 2020 22.37 22.55 21.82 21.94 14,267,308 -0.39(-1.74%)
Jul 09, 2020 22.66 22.70 21.84 22.33 16,064,435 -0.11(-0.47%)
Jul 08, 2020 22.30 22.61 22.08 22.43 21,533,754 +0.57(+2.59%)
Jul 07, 2020 21.49 22.01 21.32 21.87 15,073,487 +0.33(+1.54%)
Jul 06, 2020 21.63 21.84 21.33 21.53 13,947,381 +0.28(+1.29%)
Jul 02, 2020 21.53 21.81 21.26 21.26 15,846,784 -0.44(-2.01%)
Jul 01, 2020 21.83 21.83 20.94 21.70 19,316,566 -0.11(-0.48%)
Jun 30, 2020 21.09 21.88 20.92 21.80 18,989,552 +0.66(+3.10%)
Jun 29, 2020 21.04 21.19 20.85 21.15 12,720,302 +0.21(+1.00%)
Jun 26, 2020 20.75 21.01 20.37 20.94 14,972,154 +0.11(+0.54%)
Jun 25, 2020 20.82 20.91 20.50 20.82 12,432,223 +0.02(+0.08%)
Jun 24, 2020 20.78 21.24 20.51 20.81 24,403,324 +0.02(+0.12%)
Jun 23, 2020 21.00 21.19 20.64 20.78 20,024,196 +0.19(+0.90%)
Jun 22, 2020 20.32 20.93 20.24 20.60 21,513,246 +0.78(+3.92%)
Jun 19, 2020 19.62 20.10 19.50 19.82 23,723,900 +0.45(+2.30%)
Jun 18, 2020 19.58 19.77 19.29 19.37 15,521,929 -0.25(-1.28%)
Jun 17, 2020 19.81 20.06 19.50 19.62 11,406,189 -0.11(-0.53%)
Jun 16, 2020 19.76 20.16 19.52 19.73 20,134,798 -0.29(-1.45%)
Jun 15, 2020 19.02 20.09 18.68 20.02 19,578,736 +0.54(+2.78%)
Jun 12, 2020 19.95 20.15 19.35 19.48 18,961,374 -0.19(-0.99%)
Jun 11, 2020 20.56 20.96 19.13 19.67 38,267,092 -0.62(-3.07%)
Jun 10, 2020 20.05 20.39 19.14 20.30 27,056,688 +0.61(+3.08%)
Jun 09, 2020 19.50 19.83 19.25 19.69 26,575,622 +0.62(+3.27%)
Jun 08, 2020 18.81 19.08 18.52 19.07 19,201,872 +0.22(+1.16%)
Jun 05, 2020 18.21 18.86 17.91 18.85 34,808,532 -0.11(-0.60%)
Jun 04, 2020 19.28 19.44 18.76 18.96 27,125,856 +0.23(+1.25%)
Jun 03, 2020 18.89 19.16 18.39 18.73 28,959,328 -0.66(-3.38%)
Jun 02, 2020 20.09 20.09 19.15 19.38 19,841,126 -0.67(-3.35%)
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.