Barrick Gold Corp (NY: GOLD )

16.52 +0.30 (+1.88%)
Streaming Delayed Price Updated: 12:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 14.74 14.94 14.69 14.77 13,798,307 +0.06(+0.43%)
Jan 30, 2020 14.69 14.87 14.55 14.70 17,354,190 +0.06(+0.38%)
Jan 29, 2020 14.42 14.67 14.30 14.65 10,634,292 +0.29(+2.06%)
Jan 28, 2020 14.67 14.75 14.23 14.35 20,219,774 -0.49(-3.33%)
Jan 27, 2020 15.15 15.29 14.71 14.85 26,699,166 -0.07(-0.48%)
Jan 24, 2020 14.71 14.95 14.63 14.92 18,499,242 +0.22(+1.52%)
Jan 23, 2020 14.52 14.89 14.50 14.70 16,531,142 +0.11(+0.77%)
Jan 22, 2020 14.62 14.67 14.49 14.58 13,247,504 -0.05(-0.33%)
Jan 21, 2020 14.32 14.63 14.30 14.63 18,327,718 +0.32(+2.23%)
Jan 17, 2020 14.46 14.52 14.16 14.31 12,276,811 -0.11(-0.77%)
Jan 16, 2020 14.35 14.43 14.15 14.42 12,761,518 +0.15(+1.06%)
Jan 15, 2020 14.15 14.34 14.00 14.27 13,099,353 +0.27(+1.94%)
Jan 14, 2020 13.79 14.03 13.76 14.00 12,622,547 +0.11(+0.80%)
Jan 13, 2020 14.17 14.18 13.90 13.89 10,548,020 -0.34(-2.41%)
Jan 10, 2020 14.09 14.32 14.03 14.23 10,492,829 +0.20(+1.42%)
Jan 09, 2020 14.05 14.19 13.92 14.03 14,469,869 -0.18(-1.23%)
Jan 08, 2020 14.76 14.76 14.12 14.21 18,287,756 -0.52(-3.52%)
Jan 07, 2020 14.66 14.78 14.46 14.73 15,166,501 +0.06(+0.44%)
Jan 06, 2020 15.13 15.16 14.65 14.66 17,914,912 -0.14(-0.97%)
Jan 03, 2020 15.09 15.12 14.70 14.81 17,257,666 +0.06(+0.43%)
Jan 02, 2020 14.92 15.00 14.65 14.74 8,900,213 -0.08(-0.54%)
Dec 31, 2019 14.94 15.01 14.75 14.82 11,553,185 -0.02(-0.11%)
Dec 30, 2019 14.68 14.89 14.62 14.84 11,990,440 +0.19(+1.31%)
Dec 27, 2019 14.61 14.74 14.50 14.65 11,346,381 +0.01(+0.05%)
Dec 26, 2019 14.75 14.80 14.51 14.64 11,754,239 +0.04(+0.27%)
Dec 24, 2019 14.19 14.61 14.16 14.60 10,251,035 +0.44(+3.10%)
Dec 23, 2019 14.02 14.21 13.94 14.16 10,828,222 +0.25(+1.78%)
Dec 20, 2019 14.07 14.18 13.88 13.91 11,389,899 -0.21(-1.47%)
Dec 19, 2019 14.30 14.35 13.99 14.12 10,510,411 -0.18(-1.23%)
Dec 18, 2019 13.95 14.30 13.88 14.30 19,989,098 +0.43(+3.11%)
Dec 17, 2019 13.83 13.97 13.79 13.87 12,192,260 -0.02(-0.17%)
Dec 16, 2019 14.10 14.10 13.75 13.89 9,798,891 -0.13(-0.91%)
Dec 13, 2019 13.91 14.09 13.81 14.02 13,448,910 +0.02(+0.11%)
Dec 12, 2019 14.19 14.34 13.83 14.00 15,292,560 -0.05(-0.34%)
Dec 11, 2019 13.78 14.18 13.75 14.05 18,360,876 +0.38(+2.80%)
Dec 10, 2019 13.52 13.69 13.49 13.67 15,857,645 +0.23(+1.72%)
Dec 09, 2019 13.56 13.71 13.38 13.44 11,220,054 -0.03(-0.24%)
Dec 06, 2019 13.47 13.64 13.41 13.47 10,270,348 -0.22(-1.57%)
Dec 05, 2019 13.65 13.80 13.60 13.68 10,895,349 +0.10(+0.76%)
Dec 04, 2019 13.75 13.86 13.56 13.58 12,705,454 -0.20(-1.45%)
Dec 03, 2019 13.78 14.19 13.71 13.78 21,273,788 +0.31(+2.31%)
Dec 02, 2019 13.36 13.57 13.34 13.47 14,554,465 +0.07(+0.54%)
Nov 29, 2019 13.37 13.44 13.27 13.40 6,917,463 +0.08(+0.60%)
Nov 27, 2019 13.33 13.37 13.19 13.32 8,186,882 -0.03(-0.26%)
Nov 26, 2019 13.00 13.39 12.95 13.35 12,749,961 +0.34(+2.62%)
Nov 25, 2019 13.00 13.22 12.91 13.01 10,937,693 -0.05(-0.36%)
Nov 22, 2019 13.26 13.27 13.04 13.06 9,107,855 -0.12(-0.90%)
Nov 21, 2019 13.46 13.55 13.12 13.18 13,461,383 -0.28(-2.06%)
Nov 20, 2019 13.50 13.64 13.31 13.45 12,831,422 -0.05(-0.35%)
Nov 19, 2019 13.31 13.58 13.30 13.50 11,938,212 +0.13(+0.95%)
Nov 18, 2019 13.11 13.44 13.07 13.37 15,439,868 +0.25(+1.93%)
Nov 15, 2019 13.14 13.24 13.07 13.12 10,037,306 -0.07(-0.54%)
Nov 14, 2019 13.30 13.34 13.15 13.19 10,489,525 +0.00(+0.00%)
Nov 13, 2019 13.14 13.31 13.14 13.19 15,587,936 +0.17(+1.34%)
Nov 12, 2019 12.95 13.07 12.73 13.02 15,071,927 +0.05(+0.37%)
Nov 11, 2019 12.94 13.12 12.92 12.97 12,321,867 +0.01(+0.06%)
Nov 08, 2019 12.85 13.09 12.77 12.96 18,079,198 +0.01(+0.06%)
Nov 07, 2019 13.38 13.38 12.83 12.95 19,939,280 -0.43(-3.20%)
Nov 06, 2019 13.37 13.59 13.29 13.38 16,747,856 +0.29(+2.18%)
Nov 05, 2019 12.94 13.14 12.81 13.10 22,728,762 -0.08(-0.60%)
Nov 04, 2019 13.40 13.49 13.17 13.18 15,861,532 -0.29(-2.18%)
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.