Barrick Gold Corp (NY: GOLD )

16.64 +0.43 (+2.65%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2019 15.08 15.41 15.05 15.32 17,604,544 +0.08(+0.52%)
Aug 29, 2019 15.69 15.69 15.16 15.24 26,731,702 -0.45(-2.86%)
Aug 28, 2019 15.55 15.79 15.40 15.68 23,508,308 +0.13(+0.86%)
Aug 27, 2019 15.20 15.61 15.20 15.55 24,279,284 +0.42(+2.75%)
Aug 26, 2019 15.14 15.32 14.97 15.13 17,442,232 +0.08(+0.52%)
Aug 23, 2019 14.82 15.14 14.73 15.05 23,230,000 +0.31(+2.13%)
Aug 22, 2019 14.59 14.78 14.55 14.74 12,811,459 +0.08(+0.54%)
Aug 21, 2019 14.58 14.76 14.48 14.66 13,140,837 -0.04(-0.27%)
Aug 20, 2019 14.32 14.72 14.30 14.70 17,591,032 +0.46(+3.26%)
Aug 19, 2019 14.18 14.48 14.06 14.24 29,821,972 -0.23(-1.58%)
Aug 16, 2019 14.31 14.49 14.17 14.46 22,139,314 +0.00(+0.00%)
Aug 15, 2019 14.27 14.46 14.15 14.46 17,248,546 +0.17(+1.16%)
Aug 14, 2019 14.39 14.47 14.19 14.30 24,159,680 +0.05(+0.39%)
Aug 13, 2019 14.43 14.47 13.76 14.24 31,632,096 +0.11(+0.78%)
Aug 12, 2019 14.57 14.68 14.06 14.13 21,285,858 -0.13(-0.94%)
Aug 09, 2019 14.25 14.45 14.19 14.27 16,991,134 -0.01(-0.05%)
Aug 08, 2019 13.93 14.36 13.81 14.28 23,420,890 +0.08(+0.55%)
Aug 07, 2019 14.13 14.50 14.13 14.20 31,445,148 +0.38(+2.73%)
Aug 06, 2019 13.73 14.09 13.65 13.82 18,792,692 -0.02(-0.11%)
Aug 05, 2019 13.76 14.11 13.72 13.84 32,830,678 +0.53(+4.02%)
Aug 02, 2019 13.26 13.61 13.25 13.30 16,974,098 -0.03(-0.24%)
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.