Barrick Gold Corp (NY: GOLD )

19.39 -0.04 (-0.21%)
Official Closing Price Updated: 7:00 PM EDT, Oct 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 27, 2021 19.37 19.53 19.30 19.39 10,699,790 -0.04(-0.21%)
Oct 26, 2021 19.46 19.43 12,050,921 -0.12(-0.61%)
Oct 25, 2021 19.76 19.77 19.52 19.55 12,526,078 +0.07(+0.36%)
Oct 22, 2021 19.69 20.05 19.42 19.48 19,840,718 +0.11(+0.57%)
Oct 21, 2021 19.32 19.43 19.21 19.37 9,914,869 -0.05(-0.26%)
Oct 20, 2021 19.43 19.67 19.33 19.42 13,372,640 +0.11(+0.57%)
Oct 19, 2021 19.44 19.49 19.07 19.31 12,753,193 +0.24(+1.26%)
Oct 18, 2021 19.08 19.24 18.90 19.07 11,388,942 -0.06(-0.31%)
Oct 15, 2021 19.17 19.25 18.80 19.13 17,787,418 -0.44(-2.25%)
Oct 14, 2021 19.49 19.74 19.39 19.57 19,848,861 +0.34(+1.77%)
Oct 13, 2021 18.91 19.42 18.88 19.23 23,838,717 +0.57(+3.05%)
Oct 12, 2021 18.49 18.83 18.31 18.66 15,413,712 +0.22(+1.19%)
Oct 11, 2021 18.61 18.73 18.35 18.44 9,290,903 -0.08(-0.43%)
Oct 08, 2021 19.03 19.07 18.51 18.52 16,069,210 -0.07(-0.38%)
Oct 07, 2021 18.35 18.63 18.34 18.59 16,257,358 +0.14(+0.76%)
Oct 06, 2021 18.06 18.46 18.01 18.45 13,847,135 +0.30(+1.65%)
Oct 05, 2021 18.15 18.19 17.81 18.15 17,727,823 -0.08(-0.44%)
Oct 04, 2021 17.99 18.41 17.96 18.23 17,831,589 +0.24(+1.33%)
Oct 01, 2021 18.08 18.08 17.73 17.99 20,640,232 -0.06(-0.33%)
Sep 30, 2021 17.69 18.22 17.65 18.05 22,350,729 +0.47(+2.67%)
Sep 29, 2021 18.04 18.15 17.56 17.58 23,557,211 -0.52(-2.87%)
Sep 28, 2021 17.81 18.12 17.57 18.10 26,639,146 +0.15(+0.84%)
Sep 27, 2021 18.06 18.25 17.88 17.95 20,729,333 -0.08(-0.44%)
Sep 24, 2021 18.09 18.27 18.03 18.03 13,371,212 -0.20(-1.10%)
Sep 23, 2021 18.30 18.38 18.09 18.23 19,722,379 -0.22(-1.19%)
Sep 22, 2021 18.55 18.81 18.41 18.45 17,052,346 -0.04(-0.22%)
Sep 21, 2021 18.80 18.85 18.48 18.49 18,247,055 -0.16(-0.86%)
Sep 20, 2021 18.23 18.65 18.09 18.65 23,090,107 +0.29(+1.58%)
Sep 17, 2021 18.48 18.49 18.26 18.36 23,316,392 -0.15(-0.81%)
Sep 16, 2021 18.98 18.98 18.40 18.51 40,429,297 -0.85(-4.39%)
Sep 15, 2021 19.48 19.67 19.33 19.36 15,028,318 -0.14(-0.72%)
Sep 14, 2021 19.63 19.82 19.45 19.50 16,116,490 +0.03(+0.15%)
Sep 13, 2021 19.39 19.69 19.23 19.47 15,875,090 +0.12(+0.62%)
Sep 10, 2021 19.69 19.76 19.35 19.35 14,659,522 -0.34(-1.73%)
Sep 09, 2021 20.01 20.01 19.62 19.69 16,138,269 -0.17(-0.86%)
Sep 08, 2021 19.82 19.98 19.61 19.86 19,806,547 +0.01(+0.05%)
Sep 07, 2021 20.15 20.16 19.73 19.85 20,120,004 -0.45(-2.22%)
Sep 03, 2021 20.18 20.51 20.05 20.30 20,241,317 +0.43(+2.16%)
Sep 02, 2021 19.83 19.90 19.68 19.87 13,199,085 +0.06(+0.30%)
Sep 01, 2021 20.20 20.22 19.80 19.81 13,676,728 -0.26(-1.30%)
Aug 31, 2021 19.89 20.11 19.83 20.07 11,996,775 +0.26(+1.31%)
Aug 30, 2021 20.24 20.25 19.72 19.81 13,044,971 -0.43(-2.12%)
Aug 27, 2021 19.72 20.34 19.64 20.24 14,377,959 +0.51(+2.58%)
Aug 26, 2021 19.63 19.87 19.60 19.73 9,860,052 -0.12(-0.60%)
Aug 25, 2021 19.95 19.97 19.70 19.85 11,024,129 -0.27(-1.34%)
Aug 24, 2021 20.26 20.27 19.98 20.12 12,227,683 -0.03(-0.15%)
Aug 23, 2021 19.58 20.26 19.32 20.15 22,046,312 +0.92(+4.78%)
Aug 20, 2021 19.01 19.40 18.78 19.23 12,678,728 +0.10(+0.52%)
Aug 19, 2021 19.38 19.46 19.06 19.13 19,610,691 -0.33(-1.70%)
Aug 18, 2021 20.03 20.03 19.39 19.46 21,354,155 -0.51(-2.55%)
Aug 17, 2021 20.14 20.24 19.82 19.97 15,528,733 -0.22(-1.09%)
Aug 16, 2021 20.11 20.36 20.04 20.19 15,400,308 -0.08(-0.39%)
Aug 13, 2021 20.30 20.50 20.13 20.27 13,115,216 +0.22(+1.10%)
Aug 12, 2021 20.21 20.23 19.87 20.05 12,266,852 -0.26(-1.28%)
Aug 11, 2021 20.07 20.50 20.03 20.31 15,122,830 +0.47(+2.37%)
Aug 10, 2021 20.48 20.57 19.84 19.84 27,378,153 -0.72(-3.50%)
Aug 09, 2021 20.49 20.83 20.40 20.56 24,445,720 -0.24(-1.15%)
Aug 06, 2021 20.75 21.00 20.35 20.80 29,729,095 -0.46(-2.16%)
Aug 05, 2021 21.66 21.66 21.21 21.26 11,553,700 -0.39(-1.80%)
Aug 04, 2021 22.01 22.30 21.62 21.65 16,788,118 -0.07(-0.32%)
Aug 03, 2021 21.55 21.77 21.54 21.72 10,740,248 +0.15(+0.70%)
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.