Barrick Gold Corp (NY: GOLD )

18.04 +0.09 (+0.50%)
Streaming Delayed Price Updated: 2:12 PM EDT, Sep 28, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 21.69 21.99 21.59 21.77 10,183,958 -0.04(-0.18%)
Jul 29, 2021 21.74 21.99 21.59 21.81 16,401,405 +0.47(+2.20%)
Jul 28, 2021 20.97 21.37 20.91 21.34 11,951,063 +0.35(+1.67%)
Jul 27, 2021 20.86 21.06 20.68 20.99 10,494,354 +0.17(+0.82%)
Jul 26, 2021 20.66 21.05 20.57 20.82 10,278,945 +0.19(+0.92%)
Jul 23, 2021 20.65 20.78 20.43 20.63 10,308,510 -0.11(-0.53%)
Jul 22, 2021 20.78 20.87 20.52 20.74 10,172,083 -0.16(-0.77%)
Jul 21, 2021 20.57 21.01 20.53 20.90 12,048,629 +0.18(+0.87%)
Jul 20, 2021 20.67 21.06 20.55 20.72 16,236,715 +0.18(+0.88%)
Jul 19, 2021 20.63 20.84 20.26 20.54 20,137,109 -0.32(-1.53%)
Jul 16, 2021 21.17 21.21 20.71 20.86 17,418,066 -0.41(-1.93%)
Jul 15, 2021 21.31 21.35 20.95 21.27 12,844,047 -0.06(-0.28%)
Jul 14, 2021 21.64 21.65 21.20 21.33 13,163,713 +0.19(+0.90%)
Jul 13, 2021 20.92 21.53 20.91 21.14 14,855,031 +0.31(+1.49%)
Jul 12, 2021 21.00 21.27 20.77 20.83 10,523,074 -0.30(-1.42%)
Jul 09, 2021 20.80 21.21 20.76 21.13 10,654,444 +0.41(+1.98%)
Jul 08, 2021 21.21 21.29 20.57 20.72 14,450,974 -0.47(-2.22%)
Jul 07, 2021 21.41 21.41 21.03 21.19 9,314,887 -0.10(-0.47%)
Jul 06, 2021 21.11 21.36 20.98 21.29 20,207,199 +0.50(+2.41%)
Jul 02, 2021 20.82 20.96 20.59 20.79 10,723,849 +0.21(+1.02%)
Jul 01, 2021 20.93 20.94 20.50 20.58 12,976,952 -0.10(-0.48%)
Jun 30, 2021 20.70 20.81 20.46 20.68 10,542,093 +0.15(+0.73%)
Jun 29, 2021 20.42 20.68 20.29 20.53 12,421,404 -0.17(-0.82%)
Jun 28, 2021 20.92 21.04 20.54 20.70 12,065,761 -0.19(-0.91%)
Jun 25, 2021 21.19 21.24 20.83 20.89 11,269,668 -0.08(-0.38%)
Jun 24, 2021 21.06 21.17 20.92 20.97 10,542,041 +0.01(+0.05%)
Jun 23, 2021 21.31 21.35 20.93 20.96 10,322,804 -0.12(-0.57%)
Jun 22, 2021 21.07 21.28 20.98 21.08 12,921,361 -0.07(-0.33%)
Jun 21, 2021 20.94 21.27 20.80 21.15 15,725,515 +0.40(+1.93%)
Jun 18, 2021 21.12 21.23 20.74 20.75 30,229,393 -0.28(-1.33%)
Jun 17, 2021 21.79 21.88 21.00 21.03 37,060,789 -1.42(-6.33%)
Jun 16, 2021 22.83 23.14 22.44 22.45 21,373,407 -0.34(-1.49%)
Jun 15, 2021 23.16 23.16 22.77 22.79 11,155,028 -0.36(-1.56%)
Jun 14, 2021 22.88 23.26 22.70 23.15 13,114,173 -0.08(-0.34%)
Jun 11, 2021 23.61 23.66 23.22 23.23 10,953,532 -0.48(-2.02%)
Jun 10, 2021 23.02 23.73 22.92 23.71 13,172,659 +0.70(+3.04%)
Jun 09, 2021 23.10 23.33 23.01 23.01 10,438,119 -0.11(-0.48%)
Jun 08, 2021 23.35 23.52 23.12 23.12 10,665,079 -0.29(-1.24%)
Jun 07, 2021 23.32 23.49 23.17 23.41 10,948,906 -0.05(-0.21%)
Jun 04, 2021 23.32 23.68 23.25 23.46 13,416,813 +0.25(+1.08%)
Jun 03, 2021 23.57 23.60 23.13 23.21 21,156,297 -0.96(-3.97%)
Jun 02, 2021 24.28 24.37 24.14 24.17 9,593,039 -0.09(-0.37%)
Jun 01, 2021 24.13 24.30 23.79 24.26 17,543,637 +0.18(+0.75%)
May 28, 2021 23.55 24.15 23.48 24.08 20,382,478 +0.22(+0.92%)
May 27, 2021 24.41 24.42 23.73 23.86 20,839,966 -0.72(-2.93%)
May 26, 2021 24.81 24.94 24.50 24.58 15,207,444 +0.00(+0.00%)
May 25, 2021 24.66 24.70 24.23 24.58 19,348,689 -0.10(-0.41%)
May 24, 2021 24.79 24.89 24.54 24.68 9,145,896 -0.02(-0.08%)
May 21, 2021 25.00 25.05 24.49 24.70 14,492,398 -0.11(-0.44%)
May 20, 2021 24.54 25.00 24.45 24.81 13,646,559 +0.22(+0.89%)
May 19, 2021 24.86 25.37 24.42 24.59 23,516,770 -0.52(-2.07%)
May 18, 2021 25.23 25.23 24.61 25.11 19,020,140 -0.16(-0.63%)
May 17, 2021 24.28 25.29 24.00 25.27 30,187,305 +1.25(+5.20%)
May 14, 2021 23.82 24.08 23.70 24.02 9,892,248 +0.44(+1.87%)
May 13, 2021 23.40 23.72 23.14 23.58 11,530,831 +0.05(+0.21%)
May 12, 2021 23.95 24.18 23.43 23.53 14,335,445 -0.42(-1.75%)
May 11, 2021 23.48 24.03 23.39 23.95 13,937,748 +0.02(+0.08%)
May 10, 2021 24.23 24.44 23.92 23.93 19,490,523 +0.01(+0.04%)
May 07, 2021 23.96 24.16 23.59 23.92 24,229,356 +0.37(+1.57%)
May 06, 2021 22.58 23.59 22.57 23.55 34,481,128 +1.30(+5.84%)
May 05, 2021 22.29 22.36 21.93 22.25 13,391,388 +0.24(+1.09%)
May 04, 2021 22.12 22.55 21.76 22.01 16,847,179 -0.22(-0.99%)
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.