Barrick Gold Corp (NY: GOLD )

20.63 -0.11 (-0.53%)
Official Closing Price Updated: 7:00 PM EDT, Jul 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2019 15.79 15.86 15.51 15.77 11,320,501 +0.07(+0.45%)
Jun 27, 2019 15.60 15.75 15.35 15.70 20,566,188 -0.16(-1.01%)
Jun 26, 2019 15.25 15.99 15.22 15.86 20,378,700 -0.15(-0.94%)
Jun 25, 2019 16.30 16.45 15.72 16.01 29,053,891 -0.23(-1.42%)
Jun 24, 2019 15.72 16.27 15.67 16.24 28,189,581 +0.64(+4.10%)
Jun 21, 2019 15.30 15.71 15.19 15.60 26,988,800 +0.30(+1.96%)
Jun 20, 2019 14.93 15.58 14.92 15.30 31,596,892 +0.82(+5.66%)
Jun 19, 2019 14.11 14.53 13.98 14.48 22,487,127 +0.11(+0.77%)
Jun 18, 2019 14.31 14.44 14.06 14.37 19,722,081 +0.22(+1.55%)
Jun 17, 2019 13.89 14.18 13.81 14.15 12,948,795 +0.25(+1.80%)
Jun 14, 2019 14.01 14.07 13.75 13.90 14,864,900 +0.04(+0.29%)
Jun 13, 2019 13.73 13.88 13.57 13.86 11,791,336 +0.13(+0.95%)
Jun 12, 2019 13.63 13.79 13.60 13.73 16,699,222 +0.18(+1.33%)
Jun 11, 2019 13.37 13.65 13.34 13.55 10,273,587 +0.10(+0.74%)
Jun 10, 2019 13.25 13.48 13.20 13.45 9,088,466 -0.09(-0.66%)
Jun 07, 2019 13.59 13.70 13.46 13.54 16,418,100 +0.03(+0.22%)
Jun 06, 2019 13.21 13.67 13.13 13.51 20,800,603 +0.28(+2.12%)
Jun 05, 2019 13.45 13.53 12.94 13.23 18,005,005 +0.02(+0.15%)
Jun 04, 2019 12.98 13.23 12.90 13.21 14,776,027 +0.12(+0.92%)
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.