Barrick Gold Corp (NY: GOLD )

15.79 -0.24 (-1.50%)
Official Closing Price Updated: 7:00 PM EDT, Sep 22, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 15.18 15.40 15.13 15.22 13,390,621 +0.07(+0.43%)
Jan 30, 2020 15.13 15.32 15.00 15.15 16,841,442 +0.06(+0.38%)
Jan 29, 2020 14.86 15.12 14.73 15.09 10,320,090 +0.30(+2.06%)
Jan 28, 2020 15.12 15.20 14.67 14.79 19,622,358 -0.51(-3.33%)
Jan 27, 2020 15.61 15.75 15.16 15.30 25,910,308 -0.07(-0.48%)
Jan 24, 2020 15.16 15.41 15.08 15.37 17,952,662 +0.23(+1.52%)
Jan 23, 2020 14.96 15.35 14.94 15.14 16,042,711 +0.12(+0.77%)
Jan 22, 2020 15.07 15.12 14.93 15.03 12,856,091 -0.05(-0.33%)
Jan 21, 2020 14.76 15.08 14.73 15.08 17,786,204 +0.33(+2.23%)
Jan 17, 2020 14.90 14.96 14.59 14.75 11,914,079 -0.12(-0.77%)
Jan 16, 2020 14.79 14.87 14.58 14.86 12,384,465 +0.16(+1.06%)
Jan 15, 2020 14.58 14.77 14.43 14.71 12,712,318 +0.28(+1.94%)
Jan 14, 2020 14.21 14.46 14.18 14.43 12,249,599 +0.12(+0.80%)
Jan 13, 2020 14.60 14.61 14.32 14.31 10,236,367 -0.35(-2.41%)
Jan 10, 2020 14.52 14.76 14.46 14.67 10,182,806 +0.21(+1.42%)
Jan 09, 2020 14.48 14.63 14.35 14.46 14,042,340 -0.18(-1.23%)
Jan 08, 2020 15.21 15.21 14.55 14.64 17,747,424 -0.53(-3.52%)
Jan 07, 2020 15.11 15.23 14.90 15.18 14,718,390 +0.07(+0.44%)
Jan 06, 2020 15.59 15.62 15.09 15.11 17,385,596 -0.15(-0.97%)
Jan 03, 2020 15.55 15.58 15.14 15.26 16,747,769 +0.07(+0.43%)
Jan 02, 2020 15.37 15.46 15.09 15.19 8,637,246 -0.08(-0.54%)
Dec 31, 2019 15.40 15.47 15.20 15.27 11,211,834 -0.02(-0.11%)
Dec 30, 2019 15.13 15.34 15.06 15.29 11,636,169 +0.20(+1.31%)
Dec 27, 2019 15.05 15.18 14.94 15.09 11,011,140 +0.01(+0.05%)
Dec 26, 2019 15.20 15.25 14.95 15.09 11,406,947 +0.04(+0.27%)
Dec 24, 2019 14.63 15.05 14.59 15.04 9,948,156 +0.45(+3.10%)
Dec 23, 2019 14.44 14.64 14.36 14.59 10,508,290 +0.25(+1.78%)
Dec 20, 2019 14.50 14.61 14.30 14.34 11,053,372 -0.21(-1.47%)
Dec 19, 2019 14.73 14.79 14.42 14.55 10,199,869 -0.18(-1.23%)
Dec 18, 2019 14.37 14.74 14.30 14.73 19,398,498 +0.44(+3.11%)
Dec 17, 2019 14.26 14.40 14.21 14.29 11,832,026 -0.02(-0.17%)
Dec 16, 2019 14.53 14.53 14.17 14.31 9,509,372 -0.13(-0.91%)
Dec 13, 2019 14.34 14.52 14.23 14.44 13,051,547 +0.02(+0.11%)
Dec 12, 2019 14.63 14.77 14.25 14.43 14,840,724 -0.05(-0.34%)
Dec 11, 2019 14.20 14.61 14.17 14.48 17,818,384 +0.39(+2.80%)
Dec 10, 2019 13.93 14.11 13.90 14.08 15,389,114 +0.24(+1.72%)
Dec 09, 2019 13.97 14.13 13.79 13.84 10,888,545 -0.03(-0.24%)
Dec 06, 2019 13.88 14.06 13.82 13.88 9,966,899 -0.22(-1.57%)
Dec 05, 2019 14.07 14.22 14.01 14.10 10,573,434 +0.11(+0.76%)
Dec 04, 2019 14.17 14.28 13.98 13.99 12,330,057 -0.21(-1.45%)
Dec 03, 2019 14.20 14.62 14.12 14.20 20,645,230 +0.32(+2.31%)
Dec 02, 2019 13.77 13.98 13.75 13.88 14,124,437 +0.07(+0.54%)
Nov 29, 2019 13.78 13.85 13.67 13.80 6,713,079 +0.08(+0.60%)
Nov 27, 2019 13.74 13.78 13.59 13.72 7,944,991 -0.04(-0.26%)
Nov 26, 2019 13.40 13.80 13.35 13.76 12,373,249 +0.35(+2.62%)
Nov 25, 2019 13.40 13.62 13.30 13.41 10,614,527 -0.05(-0.36%)
Nov 22, 2019 13.66 13.68 13.44 13.46 8,838,754 -0.12(-0.90%)
Nov 21, 2019 13.87 13.96 13.52 13.58 13,063,651 -0.29(-2.06%)
Nov 20, 2019 13.91 14.05 13.72 13.86 12,452,303 -0.05(-0.35%)
Nov 19, 2019 13.72 13.99 13.71 13.91 11,585,484 +0.13(+0.95%)
Nov 18, 2019 13.50 13.85 13.47 13.78 14,983,680 +0.26(+1.93%)
Nov 15, 2019 13.54 13.64 13.46 13.52 9,740,742 -0.07(-0.54%)
Nov 14, 2019 13.71 13.75 13.55 13.59 10,179,600 +0.00(+0.00%)
Nov 13, 2019 13.55 13.72 13.55 13.59 15,127,373 +0.18(+1.34%)
Nov 12, 2019 13.34 13.47 13.11 13.41 14,626,610 +0.05(+0.37%)
Nov 11, 2019 13.33 13.52 13.32 13.37 11,957,804 +0.01(+0.06%)
Nov 08, 2019 13.24 13.49 13.16 13.36 17,545,028 +0.01(+0.06%)
Nov 07, 2019 13.79 13.79 13.22 13.35 19,350,150 -0.44(-3.20%)
Nov 06, 2019 13.78 14.00 13.69 13.79 16,253,022 +0.29(+2.18%)
Nov 05, 2019 13.33 13.54 13.20 13.50 22,057,216 -0.08(-0.60%)
Nov 04, 2019 13.81 13.90 13.57 13.58 15,392,885 -0.30(-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.