Barrick Gold Corp (NY: GOLD )

18.06 +0.37 (+2.09%)
Official Closing Price Updated: 7:00 PM EDT, Jul 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2019 19.08 19.50 19.04 19.38 13,912,200 +0.10(+0.52%)
Aug 29, 2019 19.85 19.85 19.18 19.28 21,125,044 -0.66(-3.31%)
Aug 28, 2019 19.77 20.07 19.58 19.94 18,490,908 +0.17(+0.86%)
Aug 27, 2019 19.33 19.85 19.33 19.77 19,097,334 +0.53(+2.75%)
Aug 26, 2019 19.25 19.48 19.03 19.24 13,719,520 +0.10(+0.52%)
Aug 23, 2019 18.84 19.25 18.73 19.14 18,272,000 +0.40(+2.13%)
Aug 22, 2019 18.55 18.79 18.50 18.74 10,077,097 +0.10(+0.54%)
Aug 21, 2019 18.54 18.77 18.41 18.64 10,336,176 -0.05(-0.27%)
Aug 20, 2019 18.20 18.72 18.18 18.69 13,836,562 +0.59(+3.26%)
Aug 19, 2019 18.03 18.41 17.88 18.10 23,457,040 -0.29(-1.58%)
Aug 16, 2019 18.19 18.42 18.02 18.39 17,414,100 +0.00(+0.00%)
Aug 15, 2019 18.14 18.39 17.99 18.39 13,567,173 +0.21(+1.16%)
Aug 14, 2019 18.30 18.40 18.04 18.18 19,003,256 +0.07(+0.39%)
Aug 13, 2019 18.34 18.40 17.49 18.11 24,880,828 +0.14(+0.78%)
Aug 12, 2019 18.52 18.66 17.88 17.97 16,742,798 -0.17(-0.94%)
Aug 09, 2019 18.12 18.37 18.04 18.14 13,364,700 -0.01(-0.06%)
Aug 08, 2019 17.71 18.26 17.56 18.15 18,422,148 +0.10(+0.55%)
Aug 07, 2019 17.97 18.44 17.96 18.05 24,733,780 +0.48(+2.73%)
Aug 06, 2019 17.45 17.91 17.35 17.57 14,781,750 -0.02(-0.11%)
Aug 05, 2019 17.49 17.94 17.44 17.59 25,823,596 +0.68(+4.02%)
Aug 02, 2019 16.86 17.30 16.85 16.91 13,351,300 -0.04(-0.24%)
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.