Barrick Gold Corp (NY: GOLD )

16.57 +0.36 (+2.25%)
Streaming Delayed Price Updated: 12:55 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 9.447 9.801 9.431 9.769 23,128,166 +0.50(+5.34%)
May 30, 2019 9.250 9.337 9.171 9.274 11,788,801 +0.11(+1.15%)
May 29, 2019 9.153 9.340 9.153 9.168 13,287,419 +0.01(+0.09%)
May 28, 2019 9.129 9.246 9.090 9.160 12,421,296 -0.16(-1.76%)
May 24, 2019 9.363 9.363 9.168 9.324 13,563,139 -0.01(-0.08%)
May 23, 2019 9.379 9.550 9.332 9.332 16,854,032 +0.02(+0.17%)
May 22, 2019 9.488 9.496 9.223 9.316 16,463,008 -0.15(-1.57%)
May 21, 2019 9.465 9.496 9.301 9.465 14,616,059 -0.05(-0.57%)
May 20, 2019 9.519 9.644 9.480 9.519 8,469,222 -0.02(-0.16%)
May 17, 2019 9.441 9.574 9.371 9.535 14,701,849 +0.03(+0.33%)
May 16, 2019 9.691 9.699 9.449 9.504 17,386,144 -0.25(-2.56%)
May 15, 2019 9.800 9.847 9.675 9.753 14,267,549 +0.03(+0.32%)
May 14, 2019 9.574 9.777 9.511 9.722 15,646,199 +0.12(+1.22%)
May 13, 2019 9.457 9.629 9.379 9.605 19,085,070 +0.24(+2.58%)
May 10, 2019 9.683 9.722 9.363 9.363 18,284,714 -0.29(-2.99%)
May 09, 2019 9.831 9.909 9.644 9.652 13,226,354 -0.16(-1.59%)
May 08, 2019 9.987 10.15 9.707 9.808 19,111,126 -0.12(-1.18%)
May 07, 2019 9.839 9.987 9.769 9.925 16,512,924 +0.05(+0.55%)
May 06, 2019 9.855 9.863 9.769 9.870 8,569,091 +0.05(+0.48%)
May 03, 2019 9.878 9.921 9.749 9.824 14,836,674 +0.06(+0.64%)
May 02, 2019 9.746 9.964 9.679 9.761 17,940,916 -0.06(-0.64%)
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.