Barrick Gold Corp (NY: GOLD )

16.85 -0.01 (-0.06%)
Streaming Delayed Price Updated: 1:28 PM EST, Dec 8, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2019 11.59 11.76 11.57 11.64 14,380,278 +0.05(+0.47%)
Apr 29, 2019 11.86 11.88 11.56 11.59 9,889,871 -0.31(-2.61%)
Apr 26, 2019 11.85 11.96 11.81 11.90 7,370,926 +0.15(+1.25%)
Apr 25, 2019 11.76 11.95 11.65 11.75 15,459,532 +0.01(+0.08%)
Apr 24, 2019 11.70 11.89 11.55 11.74 9,573,499 +0.02(+0.16%)
Apr 23, 2019 11.77 11.86 11.67 11.72 10,986,356 -0.15(-1.23%)
Apr 22, 2019 12.15 12.15 11.84 11.87 7,805,259 -0.23(-1.89%)
Apr 18, 2019 12.08 12.33 12.00 12.10 9,653,007 +0.02(+0.15%)
Apr 17, 2019 12.23 12.25 11.99 12.08 13,765,498 -0.08(-0.68%)
Apr 16, 2019 12.36 12.40 12.08 12.16 12,624,893 -0.31(-2.49%)
Apr 15, 2019 12.20 12.52 12.18 12.47 13,578,262 +0.19(+1.56%)
Apr 12, 2019 12.35 12.44 12.22 12.28 13,097,544 -0.03(-0.22%)
Apr 11, 2019 12.32 12.44 12.19 12.31 12,079,482 -0.13(-1.03%)
Apr 10, 2019 12.67 12.78 12.39 12.44 11,924,905 -0.12(-0.95%)
Apr 09, 2019 12.46 12.57 12.38 12.56 10,336,755 +0.18(+1.48%)
Apr 08, 2019 12.56 12.56 12.33 12.37 8,403,273 +0.03(+0.22%)
Apr 05, 2019 12.39 12.41 12.26 12.35 7,707,349 -0.06(-0.52%)
Apr 04, 2019 12.06 12.42 11.95 12.41 10,824,405 +0.24(+1.95%)
Apr 03, 2019 12.41 12.41 12.13 12.17 12,754,212 -0.15(-1.19%)
Apr 02, 2019 12.27 12.41 12.25 12.32 15,753,289 +0.02(+0.15%)
Apr 01, 2019 12.55 12.60 12.17 12.30 18,126,736 -0.25(-1.97%)
Mar 29, 2019 12.89 12.89 12.54 12.55 12,235,454 -0.16(-1.22%)
Mar 28, 2019 12.77 12.90 12.57 12.70 17,392,438 -0.34(-2.60%)
Mar 27, 2019 13.29 13.31 13.00 13.04 13,627,945 -0.23(-1.72%)
Mar 26, 2019 12.90 13.29 12.83 13.27 23,023,198 +0.21(+1.61%)
Mar 25, 2019 12.58 13.10 12.53 13.06 31,473,746 +0.55(+4.39%)
Mar 22, 2019 12.10 12.54 12.06 12.51 24,387,758 +0.36(+2.94%)
Mar 21, 2019 12.02 12.17 11.89 12.15 18,608,106 +0.16(+1.30%)
Mar 20, 2019 11.71 12.10 11.57 12.00 17,279,396 +0.25(+2.10%)
Mar 19, 2019 11.95 11.98 11.71 11.75 10,769,820 -0.10(-0.85%)
Mar 18, 2019 11.89 12.09 11.81 11.85 12,396,165 -0.05(-0.38%)
Mar 15, 2019 12.11 12.13 11.87 11.90 28,365,064 -0.10(-0.84%)
Mar 14, 2019 11.94 12.03 11.82 12.00 11,374,119 -0.22(-1.80%)
Mar 13, 2019 12.24 12.26 12.08 12.22 14,902,237 +0.11(+0.91%)
Mar 12, 2019 12.05 12.14 11.96 12.11 14,802,367 +0.05(+0.38%)
Mar 11, 2019 12.14 12.35 11.91 12.06 28,092,092 +0.23(+1.93%)
Mar 08, 2019 11.77 11.90 11.61 11.83 19,409,268 +0.27(+2.38%)
Mar 07, 2019 11.30 11.59 11.29 11.56 13,935,728 +0.21(+1.85%)
Mar 06, 2019 11.61 11.61 11.31 11.35 14,537,532 -0.27(-2.36%)
Mar 05, 2019 11.36 11.63 11.35 11.62 11,982,168 +0.17(+1.52%)
Mar 04, 2019 11.23 11.49 11.15 11.45 14,252,854 +0.18(+1.63%)
Mar 01, 2019 11.39 11.57 11.19 11.27 15,632,461 -0.30(-2.61%)
Feb 28, 2019 11.46 11.58 11.39 11.57 11,393,642 +0.13(+1.12%)
Feb 27, 2019 11.58 11.58 11.27 11.44 22,528,582 -0.08(-0.72%)
Feb 26, 2019 11.51 11.57 11.18 11.52 25,713,262 -0.02(-0.16%)
Feb 25, 2019 11.96 12.01 11.50 11.54 27,218,868 -0.39(-3.30%)
Feb 22, 2019 12.13 12.18 11.82 11.93 21,148,636 -0.26(-2.10%)
Feb 21, 2019 12.48 12.48 12.09 12.19 22,655,516 -0.40(-3.20%)
Feb 20, 2019 12.52 12.85 12.47 12.59 31,395,422 +0.19(+1.55%)
Feb 19, 2019 11.98 12.53 11.93 12.40 24,919,478 +0.55(+4.63%)
Feb 15, 2019 11.76 11.90 11.62 11.85 13,522,142 +0.04(+0.31%)
Feb 14, 2019 11.71 11.95 11.64 11.82 15,678,321 +0.08(+0.70%)
Feb 13, 2019 11.90 12.05 11.56 11.73 25,334,890 -0.50(-4.11%)
Feb 12, 2019 12.43 12.56 12.20 12.24 13,121,709 -0.05(-0.45%)
Feb 11, 2019 12.36 12.46 12.29 12.29 10,487,785 -0.17(-1.40%)
Feb 08, 2019 12.27 12.57 12.26 12.47 15,635,192 +0.26(+2.10%)
Feb 07, 2019 12.06 12.29 12.05 12.21 14,118,633 +0.09(+0.76%)
Feb 06, 2019 12.04 12.25 12.04 12.12 11,559,990 -0.11(-0.90%)
Feb 05, 2019 12.24 12.26 12.01 12.23 9,529,078 +0.01(+0.07%)
Feb 04, 2019 11.93 12.25 11.92 12.22 12,354,656 +0.09(+0.76%)
Feb 01, 2019 12.23 12.26 11.91 12.13 13,745,587 -0.13(-1.05%)
Jan 31, 2019 12.06 12.26 11.94 12.25 20,851,898 +0.31(+2.61%)
Jan 30, 2019 11.80 12.16 11.68 11.94 19,656,798 +0.11(+0.93%)
Jan 29, 2019 11.43 11.90 11.39 11.83 20,485,988 +0.54(+4.78%)
Jan 28, 2019 11.34 11.50 11.26 11.29 14,001,068 +0.08(+0.73%)
Jan 25, 2019 11.02 11.25 11.02 11.21 14,713,116 +0.37(+3.38%)
Jan 24, 2019 10.74 10.89 10.72 10.85 12,800,043 +0.07(+0.68%)
Jan 23, 2019 10.76 10.87 10.60 10.77 10,606,650 -0.01(-0.09%)
Jan 22, 2019 10.93 10.96 10.54 10.78 16,413,153 -0.01(-0.08%)
Jan 18, 2019 10.77 10.91 10.66 10.79 15,041,891 -0.10(-0.92%)
Jan 17, 2019 10.85 10.97 10.77 10.89 9,095,572 +0.05(+0.42%)
Jan 16, 2019 10.80 10.92 10.71 10.85 11,673,369 -0.01(-0.08%)
Jan 15, 2019 11.21 11.28 10.76 10.85 16,758,944 -0.40(-3.58%)
Jan 14, 2019 11.51 11.56 11.22 11.26 18,038,358 -0.13(-1.13%)
Jan 11, 2019 11.39 11.61 11.30 11.39 15,734,513 +0.07(+0.65%)
Jan 10, 2019 11.42 11.47 11.26 11.31 13,629,911 -0.08(-0.72%)
Jan 09, 2019 11.40 11.53 11.28 11.39 16,637,046 +0.10(+0.89%)
Jan 08, 2019 11.69 11.72 11.16 11.29 29,232,382 -0.53(-4.49%)
Jan 07, 2019 12.14 12.16 11.80 11.82 13,417,562 -0.16(-1.30%)
Jan 04, 2019 11.80 12.05 11.59 11.98 18,782,422 +0.08(+0.69%)
Jan 03, 2019 12.17 12.21 11.72 11.90 20,897,946 -0.09(-0.76%)
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.