Barrick Gold Corp (NY: GOLD )

16.82 -0.04 (-0.24%)
Streaming Delayed Price Updated: 2:01 PM EST, Dec 8, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2019 15.63 15.67 14.67 14.95 36,606,360 -0.74(-4.69%)
Jul 30, 2019 15.84 15.92 15.61 15.69 15,871,953 -0.14(-0.87%)
Jul 29, 2019 15.78 15.83 15.60 15.82 13,755,424 +0.14(+0.88%)
Jul 26, 2019 15.70 15.83 15.62 15.69 12,351,061 +0.02(+0.12%)
Jul 25, 2019 15.90 15.99 15.54 15.67 17,097,628 -0.29(-1.79%)
Jul 24, 2019 16.00 16.09 15.90 15.95 12,129,681 +0.06(+0.35%)
Jul 23, 2019 15.77 16.06 15.69 15.90 16,621,482 -0.05(-0.29%)
Jul 22, 2019 15.80 16.00 15.72 15.94 15,386,780 +0.12(+0.76%)
Jul 19, 2019 15.70 16.07 15.66 15.82 26,645,456 -0.01(-0.06%)
Jul 18, 2019 15.34 15.95 15.15 15.83 25,613,270 +0.47(+3.05%)
Jul 17, 2019 14.90 15.40 14.85 15.36 19,491,654 +0.55(+3.72%)
Jul 16, 2019 14.90 15.08 14.67 14.81 12,780,852 -0.21(-1.41%)
Jul 15, 2019 15.24 15.34 14.92 15.02 12,313,524 -0.16(-1.03%)
Jul 12, 2019 15.14 15.23 14.98 15.18 12,438,613 +0.11(+0.73%)
Jul 11, 2019 15.14 15.34 15.01 15.07 17,218,086 -0.12(-0.79%)
Jul 10, 2019 14.96 15.23 14.77 15.19 20,253,830 +0.43(+2.93%)
Jul 09, 2019 14.47 14.81 14.43 14.76 13,003,152 +0.17(+1.20%)
Jul 08, 2019 14.59 14.67 14.39 14.58 12,686,271 +0.06(+0.38%)
Jul 05, 2019 14.25 14.58 13.99 14.53 16,942,278 -0.07(-0.50%)
Jul 03, 2019 14.49 14.60 14.27 14.60 11,249,210 +0.27(+1.86%)
Jul 02, 2019 13.90 14.46 13.87 14.33 22,061,038 +0.55(+4.00%)
Jul 01, 2019 13.98 14.07 13.65 13.78 23,335,550 -0.72(-4.95%)
Jun 28, 2019 14.52 14.58 14.26 14.50 12,312,235 +0.06(+0.45%)
Jun 27, 2019 14.34 14.48 14.11 14.44 22,367,892 -0.15(-1.01%)
Jun 26, 2019 14.02 14.71 13.99 14.58 22,163,978 -0.14(-0.94%)
Jun 25, 2019 14.99 15.12 14.45 14.72 31,599,162 -0.21(-1.42%)
Jun 24, 2019 14.45 14.96 14.41 14.93 30,659,132 +0.59(+4.10%)
Jun 21, 2019 14.07 14.44 13.97 14.34 29,353,156 +0.28(+1.96%)
Jun 20, 2019 13.73 14.33 13.72 14.07 34,364,940 +0.75(+5.66%)
Jun 19, 2019 12.97 13.36 12.85 13.31 24,457,116 +0.10(+0.77%)
Jun 18, 2019 13.16 13.28 12.93 13.21 21,449,836 +0.20(+1.55%)
Jun 17, 2019 12.77 13.04 12.70 13.01 14,083,176 +0.23(+1.80%)
Jun 14, 2019 12.88 12.94 12.64 12.78 16,167,141 +0.04(+0.29%)
Jun 13, 2019 12.62 12.76 12.48 12.74 12,824,317 +0.12(+0.95%)
Jun 12, 2019 12.53 12.68 12.50 12.62 18,162,160 +0.17(+1.33%)
Jun 11, 2019 12.29 12.55 12.27 12.46 11,173,606 +0.09(+0.74%)
Jun 10, 2019 12.18 12.39 12.14 12.37 9,884,662 -0.08(-0.67%)
Jun 07, 2019 12.50 12.60 12.38 12.45 17,856,410 +0.03(+0.22%)
Jun 06, 2019 12.15 12.57 12.07 12.42 22,622,844 +0.26(+2.12%)
Jun 05, 2019 12.37 12.44 11.90 12.16 19,582,334 +0.02(+0.15%)
Jun 04, 2019 11.93 12.16 11.86 12.15 16,070,483 +0.11(+0.92%)
Jun 03, 2019 11.58 12.11 11.56 12.04 27,436,166 +0.62(+5.39%)
May 31, 2019 11.04 11.46 11.02 11.42 19,785,604 +0.58(+5.34%)
May 30, 2019 10.81 10.91 10.72 10.84 10,085,042 +0.09(+0.80%)
May 29, 2019 10.74 10.96 10.74 10.75 11,328,198 +0.01(+0.08%)
May 28, 2019 10.71 10.85 10.66 10.74 10,589,784 -0.19(-1.76%)
May 24, 2019 10.98 10.98 10.75 10.94 11,563,264 -0.01(-0.08%)
May 23, 2019 11.00 11.20 10.95 10.95 14,368,916 +0.02(+0.17%)
May 22, 2019 11.13 11.14 10.82 10.93 14,035,548 -0.17(-1.57%)
May 21, 2019 11.10 11.14 10.91 11.10 12,460,931 -0.06(-0.57%)
May 20, 2019 11.17 11.31 11.12 11.17 7,220,440 -0.02(-0.16%)
May 17, 2019 11.07 11.23 10.99 11.18 12,534,071 +0.04(+0.33%)
May 16, 2019 11.37 11.38 11.08 11.15 14,822,568 -0.29(-2.56%)
May 15, 2019 11.50 11.55 11.35 11.44 12,163,808 +0.04(+0.32%)
May 14, 2019 11.23 11.47 11.16 11.40 13,339,177 +0.14(+1.22%)
May 13, 2019 11.09 11.29 11.00 11.27 16,270,989 +0.28(+2.58%)
May 10, 2019 11.36 11.40 10.98 10.98 15,588,646 -0.34(-2.99%)
May 09, 2019 11.53 11.62 11.31 11.32 11,276,137 -0.18(-1.59%)
May 08, 2019 11.71 11.91 11.39 11.50 16,293,203 -0.14(-1.18%)
May 07, 2019 11.54 11.71 11.46 11.64 14,078,104 +0.06(+0.55%)
May 06, 2019 11.56 11.57 11.46 11.58 7,305,584 +0.05(+0.48%)
May 03, 2019 11.59 11.64 11.44 11.52 12,649,017 +0.07(+0.64%)
May 02, 2019 11.43 11.69 11.35 11.45 15,295,541 -0.07(-0.64%)
May 01, 2019 11.62 11.77 11.30 11.52 24,059,520 -0.12(-1.02%)
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.