Barrick Gold Corp (NY: GOLD )

18.09 +0.14 (+0.81%)
Streaming Delayed Price Updated: 1:26 PM EDT, Sep 28, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 22.90 23.08 22.25 22.37 25,413,900 +0.01(+0.04%)
Jan 28, 2021 22.44 22.55 22.09 22.36 23,163,676 +0.37(+1.68%)
Jan 27, 2021 23.09 23.11 21.88 21.99 32,560,852 -1.29(-5.54%)
Jan 26, 2021 23.44 23.56 23.24 23.28 11,623,439 -0.16(-0.68%)
Jan 25, 2021 23.60 23.76 23.20 23.44 15,440,442 -0.03(-0.13%)
Jan 22, 2021 23.18 23.70 22.92 23.47 13,121,400 -0.21(-0.89%)
Jan 21, 2021 23.84 23.87 23.41 23.68 14,074,199 -0.15(-0.63%)
Jan 20, 2021 23.73 23.96 23.58 23.83 17,104,532 +0.44(+1.88%)
Jan 19, 2021 23.33 23.48 23.11 23.39 16,551,830 +0.25(+1.08%)
Jan 15, 2021 23.58 23.73 23.11 23.14 16,309,900 -0.54(-2.28%)
Jan 14, 2021 23.57 23.91 23.54 23.68 15,101,138 +0.08(+0.34%)
Jan 13, 2021 23.60 23.90 23.49 23.60 17,250,706 +0.06(+0.25%)
Jan 12, 2021 23.59 23.67 23.20 23.54 22,531,051 +0.02(+0.09%)
Jan 11, 2021 23.53 23.78 23.44 23.52 21,563,756 -0.45(-1.88%)
Jan 08, 2021 24.22 24.37 23.58 23.97 25,824,700 -0.80(-3.23%)
Jan 07, 2021 24.54 24.86 24.25 24.77 18,984,680 +0.27(+1.10%)
Jan 06, 2021 24.07 24.57 23.90 24.50 30,336,848 +0.22(+0.91%)
Jan 05, 2021 24.93 24.95 24.09 24.28 30,852,131 -0.34(-1.38%)
Jan 04, 2021 23.85 24.80 23.62 24.62 41,004,334 +1.84(+8.08%)
Dec 31, 2020 22.78 22.78 22.78 16,029,361 -0.46(-1.98%)
Dec 30, 2020 22.97 23.28 22.85 23.24 16,029,361 +0.33(+1.44%)
Dec 29, 2020 22.96 23.28 22.75 22.91 14,647,641 +0.07(+0.31%)
Dec 28, 2020 23.52 23.54 22.80 22.84 15,904,737 -0.06(-0.26%)
Dec 24, 2020 22.80 23.04 22.73 22.90 4,920,000 +0.07(+0.31%)
Dec 23, 2020 22.62 23.03 22.56 22.83 11,725,961 +0.31(+1.38%)
Dec 22, 2020 23.00 23.05 22.26 22.52 19,819,884 -0.50(-2.17%)
Dec 21, 2020 23.25 23.41 22.95 23.02 20,674,474 -0.25(-1.07%)
Dec 18, 2020 23.69 23.69 23.26 23.27 14,803,000 -0.32(-1.36%)
Dec 17, 2020 23.64 24.04 23.41 23.59 20,245,540 +0.52(+2.25%)
Dec 16, 2020 23.01 23.14 22.66 23.07 17,203,620 +0.20(+0.87%)
Dec 15, 2020 22.84 23.17 22.71 22.87 16,036,249 +0.43(+1.92%)
Dec 14, 2020 22.90 23.07 22.40 22.44 14,712,212 -0.46(-2.01%)
Dec 11, 2020 23.08 23.31 22.84 22.90 13,964,400 -0.19(-0.82%)
Dec 10, 2020 23.50 23.57 22.98 23.09 17,985,095 -0.27(-1.16%)
Dec 09, 2020 23.75 23.81 23.18 23.36 20,531,333 -0.54(-2.26%)
Dec 08, 2020 24.10 24.11 23.75 23.90 13,693,934 -0.05(-0.21%)
Dec 07, 2020 23.50 24.20 23.46 23.95 18,761,970 +0.45(+1.91%)
Dec 04, 2020 23.75 23.80 23.24 23.50 17,089,800 -0.11(-0.47%)
Dec 03, 2020 24.18 24.21 23.43 23.61 18,307,989 -0.35(-1.46%)
Dec 02, 2020 23.97 24.10 23.61 23.96 17,655,717 +0.13(+0.55%)
Dec 01, 2020 23.86 24.00 23.45 23.83 26,495,258 +0.69(+2.98%)
Nov 30, 2020 22.49 23.21 22.36 23.14 24,377,920 +0.45(+1.98%)
Nov 27, 2020 22.51 22.72 22.22 22.69 16,850,000 -0.14(-0.61%)
Nov 25, 2020 23.13 23.21 22.66 22.83 36,957,000 +0.04(+0.18%)
Nov 24, 2020 22.59 23.25 22.53 22.79 43,609,220 -0.45(-1.94%)
Nov 23, 2020 24.16 24.16 23.14 23.24 36,541,787 -1.04(-4.28%)
Nov 20, 2020 24.32 24.64 24.17 24.28 16,705,500 +0.10(+0.41%)
Nov 19, 2020 24.17 24.44 24.01 24.18 18,208,356 -0.28(-1.14%)
Nov 18, 2020 25.24 25.28 24.42 24.46 28,663,228 -0.91(-3.59%)
Nov 17, 2020 25.80 25.90 25.33 25.37 18,732,672 -0.49(-1.89%)
Nov 16, 2020 25.80 26.02 25.47 25.86 17,359,350 -0.03(-0.12%)
Nov 13, 2020 26.30 26.34 25.87 25.89 11,774,300 -0.02(-0.08%)
Nov 12, 2020 26.02 26.24 25.83 25.91 12,843,257 +0.12(+0.47%)
Nov 11, 2020 25.82 25.84 25.34 25.79 21,272,330 -0.15(-0.58%)
Nov 10, 2020 26.90 27.00 25.90 25.94 23,161,545 -0.96(-3.57%)
Nov 09, 2020 27.22 27.44 26.09 26.90 47,531,019 -1.97(-6.82%)
Nov 06, 2020 29.56 29.60 28.75 28.87 13,537,500 -0.45(-1.53%)
Nov 05, 2020 28.41 29.55 28.38 29.32 28,506,504 +1.75(+6.35%)
Nov 04, 2020 27.74 28.10 27.35 27.57 14,776,036 -0.21(-0.76%)
Nov 03, 2020 27.50 27.88 27.25 27.78 13,983,247 +0.62(+2.28%)
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.