Barrick Gold Corp (NY: GOLD )

15.63 -0.13 (-0.82%)
Official Closing Price Updated: 7:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2020 22.90 23.12 22.64 22.90 18,279,758 -0.14(-0.60%)
Sep 29, 2020 22.78 23.20 22.70 23.03 15,292,897 +0.42(+1.87%)
Sep 28, 2020 22.81 22.84 22.36 22.61 15,369,957 +0.05(+0.22%)
Sep 25, 2020 22.44 22.68 22.20 22.56 11,571,388 +0.04(+0.18%)
Sep 24, 2020 21.89 22.62 21.85 22.52 25,027,366 +0.42(+1.88%)
Sep 23, 2020 22.88 22.91 21.98 22.11 29,604,960 -1.04(-4.50%)
Sep 22, 2020 23.04 23.33 22.90 23.15 17,945,874 +0.19(+0.82%)
Sep 21, 2020 23.13 23.37 22.65 22.96 21,394,828 -0.57(-2.42%)
Sep 18, 2020 23.87 24.08 23.51 23.53 33,102,272 -0.20(-0.86%)
Sep 17, 2020 24.05 24.05 23.47 23.73 32,320,928 -0.69(-2.83%)
Sep 16, 2020 24.64 24.73 24.10 24.43 25,586,296 +0.00(+0.00%)
Sep 15, 2020 24.65 24.88 24.32 24.43 15,399,972 +0.05(+0.20%)
Sep 14, 2020 24.46 24.68 23.96 24.38 19,170,164 +0.15(+0.61%)
Sep 11, 2020 24.68 24.91 24.12 24.23 15,437,398 -0.29(-1.20%)
Sep 10, 2020 25.07 25.14 24.41 24.52 19,848,596 -0.29(-1.15%)
Sep 09, 2020 24.04 24.92 23.99 24.81 25,146,824 +1.03(+4.31%)
Sep 08, 2020 23.24 24.30 23.01 23.78 21,773,072 +0.12(+0.52%)
Sep 04, 2020 23.60 23.86 22.87 23.66 26,330,460 -0.17(-0.72%)
Sep 03, 2020 23.89 24.18 23.29 23.83 21,773,790 -0.29(-1.18%)
Sep 02, 2020 23.76 24.15 23.30 24.12 20,657,214 +0.23(+0.95%)
Sep 01, 2020 24.66 24.70 23.60 23.89 20,961,028 -0.26(-1.08%)
Aug 31, 2020 24.01 24.42 23.85 24.15 17,478,586 +0.37(+1.54%)
Aug 28, 2020 23.79 24.06 23.66 23.78 23,982,300 +0.66(+2.83%)
Aug 27, 2020 24.16 24.20 22.91 23.13 28,646,880 -0.64(-2.69%)
Aug 26, 2020 23.02 23.78 22.97 23.77 21,301,552 +0.50(+2.16%)
Aug 25, 2020 23.34 23.42 22.76 23.27 21,547,060 -0.18(-0.76%)
Aug 24, 2020 24.10 24.13 23.41 23.44 20,748,256 -0.28(-1.16%)
Aug 21, 2020 24.04 24.10 23.42 23.72 20,206,470 -0.52(-2.14%)
Aug 20, 2020 23.53 24.27 23.40 24.24 27,337,022 +0.79(+3.35%)
Aug 19, 2020 24.32 24.54 23.31 23.45 39,151,048 -0.86(-3.53%)
Aug 18, 2020 25.25 25.27 24.07 24.31 48,518,536 -0.07(-0.30%)
Aug 17, 2020 23.97 24.50 23.71 24.38 66,610,292 +2.54(+11.63%)
Aug 14, 2020 21.96 22.04 21.49 21.84 15,613,607 -0.12(-0.55%)
Aug 13, 2020 21.53 22.21 21.45 21.96 18,659,378 +0.78(+3.67%)
Aug 12, 2020 21.83 21.89 21.09 21.19 27,044,374 -0.20(-0.95%)
Aug 11, 2020 21.93 22.31 20.94 21.39 44,820,040 -1.85(-7.97%)
Aug 10, 2020 23.74 24.22 23.17 23.24 19,623,464 -0.12(-0.52%)
Aug 07, 2020 23.47 23.75 23.01 23.36 18,140,620 -0.51(-2.14%)
Aug 06, 2020 24.31 24.37 23.53 23.87 18,970,184 -0.28(-1.14%)
Aug 05, 2020 24.68 24.84 23.87 24.15 29,254,568 +0.07(+0.30%)
Aug 04, 2020 23.28 24.16 22.94 24.08 31,685,090 +0.83(+3.59%)
Aug 03, 2020 23.31 23.36 22.80 23.24 14,234,062 -0.15(-0.66%)
Jul 31, 2020 23.24 23.49 22.87 23.40 24,488,058 +0.53(+2.34%)
Jul 30, 2020 22.58 23.17 22.27 22.86 19,848,622 -0.43(-1.84%)
Jul 29, 2020 24.08 24.13 22.97 23.29 32,335,384 -0.66(-2.74%)
Jul 28, 2020 23.87 24.19 23.63 23.95 20,869,030 -0.26(-1.07%)
Jul 27, 2020 23.87 24.44 23.80 24.20 34,893,628 +1.19(+5.17%)
Jul 24, 2020 22.76 23.05 22.68 23.02 16,504,797 +0.36(+1.61%)
Jul 23, 2020 23.07 23.36 22.31 22.65 21,614,114 -0.43(-1.86%)
Jul 22, 2020 23.19 23.22 22.74 23.08 16,745,498 +0.23(+1.03%)
Jul 21, 2020 23.27 23.34 22.78 22.85 21,495,520 +0.09(+0.39%)
Jul 20, 2020 22.34 22.80 22.34 22.76 18,604,334 +0.63(+2.85%)
Jul 17, 2020 21.88 22.18 21.66 22.12 15,214,969 +0.53(+2.44%)
Jul 16, 2020 21.70 21.92 21.36 21.60 14,465,813 -0.32(-1.48%)
Jul 15, 2020 21.77 21.93 21.31 21.92 17,309,460 +0.03(+0.15%)
Jul 14, 2020 21.08 21.91 21.00 21.89 15,757,438 +0.74(+3.52%)
Jul 13, 2020 22.25 22.38 21.07 21.15 19,179,010 -0.79(-3.62%)
Jul 10, 2020 22.37 22.55 21.82 21.94 14,267,308 -0.39(-1.74%)
Jul 09, 2020 22.66 22.70 21.84 22.33 16,064,435 -0.11(-0.47%)
Jul 08, 2020 22.30 22.61 22.08 22.43 21,533,754 +0.57(+2.59%)
Jul 07, 2020 21.49 22.01 21.32 21.87 15,073,487 +0.33(+1.54%)
Jul 06, 2020 21.63 21.84 21.33 21.53 13,947,381 +0.28(+1.29%)
Jul 02, 2020 21.53 21.81 21.26 21.26 15,846,784 -0.44(-2.01%)
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.