Barrick Gold Corp (NY: GOLD )

23.93 +0.35 (+1.48%)
Streaming Delayed Price Updated: 12:57 PM EDT, May 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2019 16.77 16.86 16.64 16.80 5,515,800 +0.10(+0.60%)
Nov 27, 2019 16.72 16.77 16.54 16.70 6,528,000 -0.16(-0.95%)
Nov 26, 2019 16.42 16.91 16.36 16.86 10,096,259 +0.43(+2.62%)
Nov 25, 2019 16.42 16.69 16.30 16.43 8,661,186 -0.06(-0.36%)
Nov 22, 2019 16.74 16.76 16.47 16.49 7,212,200 -0.15(-0.90%)
Nov 21, 2019 17.00 17.11 16.57 16.64 10,659,610 -0.35(-2.06%)
Nov 20, 2019 17.05 17.22 16.81 16.99 10,160,765 -0.06(-0.35%)
Nov 19, 2019 16.81 17.15 16.80 17.05 9,453,463 +0.16(+0.95%)
Nov 18, 2019 16.55 16.97 16.51 16.89 12,226,305 +0.32(+1.93%)
Nov 15, 2019 16.59 16.72 16.50 16.57 7,948,200 -0.09(-0.54%)
Nov 14, 2019 16.80 16.85 16.61 16.66 8,306,297 +0.00(+0.00%)
Nov 13, 2019 16.60 16.81 16.60 16.66 12,343,555 +0.22(+1.34%)
Nov 12, 2019 16.35 16.51 16.07 16.44 11,934,945 +0.06(+0.37%)
Nov 11, 2019 16.34 16.57 16.32 16.38 9,757,266 +0.01(+0.06%)
Nov 08, 2019 16.23 16.53 16.13 16.37 14,316,300 +0.01(+0.06%)
Nov 07, 2019 16.90 16.90 16.20 16.36 15,789,235 -0.54(-3.20%)
Nov 06, 2019 16.89 17.16 16.78 16.90 13,262,056 +0.36(+2.18%)
Nov 05, 2019 16.34 16.59 16.18 16.54 17,998,133 -0.10(-0.60%)
Nov 04, 2019 16.92 17.03 16.63 16.64 12,560,206 -0.37(-2.18%)
Nov 01, 2019 17.22 17.32 16.91 17.01 12,848,800 -0.35(-2.02%)
Oct 31, 2019 17.29 17.48 17.16 17.36 13,047,723 +0.31(+1.82%)
Oct 30, 2019 16.78 17.06 16.55 17.05 11,502,665 +0.28(+1.67%)
Oct 29, 2019 16.55 16.87 16.42 16.77 8,506,737 +0.05(+0.30%)
Oct 28, 2019 17.00 17.03 16.64 16.72 10,432,515 -0.48(-2.79%)
Oct 25, 2019 17.55 17.63 17.04 17.20 9,808,900 +0.03(+0.17%)
Oct 24, 2019 16.63 17.22 16.58 17.17 14,729,664 +0.60(+3.62%)
Oct 23, 2019 16.79 16.90 16.50 16.57 10,648,045 -0.03(-0.18%)
Oct 22, 2019 16.91 16.98 16.43 16.60 12,514,167 -0.23(-1.37%)
Oct 21, 2019 17.18 17.27 16.75 16.83 8,862,191 -0.36(-2.09%)
Oct 18, 2019 17.30 17.39 17.01 17.19 8,294,200 +0.10(+0.59%)
Oct 17, 2019 16.83 17.35 16.81 17.09 10,390,987 +0.15(+0.89%)
Oct 16, 2019 16.77 16.95 16.55 16.94 10,290,447 +0.28(+1.68%)
Oct 15, 2019 17.00 17.08 16.60 16.66 17,832,809 -0.44(-2.57%)
Oct 14, 2019 17.00 17.30 17.00 17.10 7,370,965 +0.10(+0.59%)
Oct 11, 2019 17.73 17.74 16.95 17.00 19,589,100 -0.91(-5.08%)
Oct 10, 2019 17.87 17.95 17.50 17.91 14,677,375 +0.04(+0.22%)
Oct 09, 2019 17.94 18.05 17.72 17.87 8,127,829 -0.19(-1.05%)
Oct 08, 2019 17.94 18.21 17.83 18.06 10,780,878 +0.44(+2.50%)
Oct 07, 2019 17.63 17.86 17.51 17.62 8,142,818 -0.13(-0.73%)
Oct 04, 2019 17.24 17.77 17.20 17.75 11,512,500 +0.49(+2.84%)
Oct 03, 2019 17.40 17.93 17.20 17.26 14,916,006 -0.11(-0.63%)
Oct 02, 2019 17.41 17.62 17.16 17.37 18,560,169 +0.15(+0.87%)
Oct 01, 2019 17.16 17.59 17.03 17.22 19,538,428 -0.11(-0.63%)
Sep 30, 2019 17.30 17.55 17.00 17.33 15,000,609 -0.40(-2.26%)
Sep 27, 2019 17.74 17.88 17.55 17.73 13,243,800 -0.37(-2.04%)
Sep 26, 2019 18.29 18.38 18.05 18.10 8,855,848 -0.08(-0.44%)
Sep 25, 2019 18.70 18.76 17.99 18.18 13,410,433 -0.63(-3.35%)
Sep 24, 2019 18.48 18.85 18.32 18.81 15,884,729 +0.21(+1.13%)
Sep 23, 2019 18.55 18.69 18.42 18.60 14,042,467 +0.17(+0.92%)
Sep 20, 2019 18.34 18.47 17.87 18.43 19,692,400 +0.13(+0.71%)
Sep 19, 2019 17.84 18.35 17.84 18.30 17,660,195 +0.66(+3.74%)
Sep 18, 2019 17.98 18.06 17.20 17.64 17,250,395 -0.38(-2.11%)
Sep 17, 2019 17.33 18.17 17.27 18.02 22,902,809 +0.92(+5.38%)
Sep 16, 2019 17.35 17.45 17.02 17.10 20,104,487 -0.13(-0.75%)
Sep 13, 2019 17.35 17.41 17.03 17.23 23,079,800 +0.10(+0.58%)
Sep 12, 2019 17.91 18.12 17.10 17.13 21,634,427 -0.21(-1.21%)
Sep 11, 2019 17.21 17.67 17.18 17.34 16,384,898 +0.09(+0.52%)
Sep 10, 2019 17.19 17.58 16.93 17.25 17,980,208 -0.16(-0.92%)
Sep 09, 2019 17.91 17.93 17.17 17.41 20,404,547 -0.46(-2.57%)
Sep 06, 2019 18.39 18.67 17.86 17.87 25,964,000 -0.53(-2.88%)
Sep 05, 2019 19.39 19.47 18.08 18.40 29,144,659 -1.47(-7.40%)
Sep 04, 2019 19.38 19.89 19.27 19.87 12,608,905 +0.45(+2.32%)
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.