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 (%)
Aug 31, 2020 23.96 24.37 23.80 24.10 17,514,064 +0.37(+1.54%)
Aug 28, 2020 23.74 24.02 23.61 23.74 24,030,978 +0.65(+2.83%)
Aug 27, 2020 24.12 24.15 22.86 23.08 28,705,030 -0.64(-2.69%)
Aug 26, 2020 22.97 23.74 22.93 23.72 21,344,792 +0.50(+2.16%)
Aug 25, 2020 23.29 23.37 22.71 23.22 21,590,798 -0.18(-0.76%)
Aug 24, 2020 24.05 24.08 23.36 23.40 20,790,374 -0.27(-1.16%)
Aug 21, 2020 23.99 24.05 23.37 23.67 20,247,486 -0.52(-2.14%)
Aug 20, 2020 23.48 24.22 23.35 24.19 27,392,514 +0.78(+3.35%)
Aug 19, 2020 24.27 24.49 23.26 23.40 39,230,520 -0.86(-3.53%)
Aug 18, 2020 25.20 25.21 24.02 24.26 48,617,024 -0.07(-0.30%)
Aug 17, 2020 23.92 24.45 23.66 24.33 66,745,504 +2.54(+11.63%)
Aug 14, 2020 21.91 22.00 21.44 21.80 15,645,301 -0.12(-0.55%)
Aug 13, 2020 21.49 22.16 21.40 21.92 18,697,256 +0.78(+3.67%)
Aug 12, 2020 21.78 21.85 21.05 21.14 27,099,270 -0.20(-0.95%)
Aug 11, 2020 21.89 22.27 20.89 21.35 44,911,020 -1.85(-7.97%)
Aug 10, 2020 23.69 24.17 23.12 23.19 19,663,298 -0.12(-0.52%)
Aug 07, 2020 23.42 23.70 22.97 23.32 18,177,444 -0.51(-2.14%)
Aug 06, 2020 24.26 24.32 23.49 23.82 19,008,692 -0.27(-1.14%)
Aug 05, 2020 24.63 24.79 23.82 24.10 29,313,950 +0.07(+0.30%)
Aug 04, 2020 23.24 24.11 22.90 24.03 31,749,406 +0.83(+3.59%)
Aug 03, 2020 23.26 23.32 22.76 23.19 14,262,955 -0.15(-0.66%)
Jul 31, 2020 23.19 23.45 22.82 23.35 24,537,766 +0.53(+2.34%)
Jul 30, 2020 22.53 23.12 22.23 22.82 19,888,912 -0.43(-1.84%)
Jul 29, 2020 24.03 24.08 22.93 23.24 32,401,020 -0.65(-2.74%)
Jul 28, 2020 23.82 24.14 23.58 23.90 20,911,390 -0.26(-1.07%)
Jul 27, 2020 23.82 24.39 23.75 24.16 34,964,460 +1.19(+5.17%)
Jul 24, 2020 22.71 23.00 22.64 22.97 16,538,299 +0.36(+1.61%)
Jul 23, 2020 23.03 23.32 22.27 22.61 21,657,988 -0.43(-1.86%)
Jul 22, 2020 23.14 23.17 22.69 23.03 16,779,490 +0.23(+1.03%)
Jul 21, 2020 23.23 23.29 22.73 22.80 21,539,154 +0.09(+0.39%)
Jul 20, 2020 22.30 22.75 22.30 22.71 18,642,098 +0.63(+2.85%)
Jul 17, 2020 21.84 22.14 21.61 22.08 15,245,854 +0.52(+2.44%)
Jul 16, 2020 21.66 21.88 21.31 21.56 14,495,177 -0.32(-1.48%)
Jul 15, 2020 21.72 21.89 21.26 21.88 17,344,596 +0.03(+0.15%)
Jul 14, 2020 21.04 21.86 20.96 21.85 15,789,424 +0.74(+3.52%)
Jul 13, 2020 22.20 22.34 21.03 21.10 19,217,940 -0.79(-3.62%)
Jul 10, 2020 22.32 22.50 21.78 21.89 14,296,269 -0.39(-1.74%)
Jul 09, 2020 22.61 22.65 21.80 22.28 16,097,044 -0.11(-0.47%)
Jul 08, 2020 22.25 22.56 22.04 22.39 21,577,464 +0.57(+2.59%)
Jul 07, 2020 21.44 21.97 21.28 21.82 15,104,085 +0.33(+1.54%)
Jul 06, 2020 21.59 21.80 21.29 21.49 13,975,693 +0.27(+1.29%)
Jul 02, 2020 21.48 21.77 21.22 21.22 15,878,952 -0.44(-2.01%)
Jul 01, 2020 21.79 21.79 20.90 21.65 19,355,778 -0.11(-0.48%)
Jun 30, 2020 21.05 21.84 20.88 21.76 19,028,100 +0.65(+3.10%)
Jun 29, 2020 21.00 21.15 20.80 21.10 12,746,122 +0.21(+1.01%)
Jun 26, 2020 20.71 20.97 20.33 20.89 15,002,545 +0.11(+0.54%)
Jun 25, 2020 20.78 20.87 20.46 20.78 12,457,459 +0.02(+0.08%)
Jun 24, 2020 20.74 21.20 20.47 20.76 24,452,860 +0.02(+0.12%)
Jun 23, 2020 20.96 21.14 20.59 20.74 20,064,842 +0.19(+0.90%)
Jun 22, 2020 20.28 20.89 20.20 20.55 21,556,916 +0.78(+3.92%)
Jun 19, 2020 19.58 20.06 19.46 19.78 23,772,056 +0.44(+2.30%)
Jun 18, 2020 19.54 19.73 19.25 19.33 15,553,437 -0.25(-1.28%)
Jun 17, 2020 19.77 20.02 19.46 19.58 11,429,342 -0.10(-0.53%)
Jun 16, 2020 19.72 20.12 19.48 19.69 20,175,670 -0.29(-1.45%)
Jun 15, 2020 18.98 20.05 18.64 19.98 19,618,478 +0.54(+2.78%)
Jun 12, 2020 19.91 20.11 19.31 19.44 18,999,864 -0.19(-0.99%)
Jun 11, 2020 20.52 20.92 19.09 19.63 38,344,772 -0.62(-3.07%)
Jun 10, 2020 20.00 20.35 19.10 20.25 27,111,610 +0.61(+3.08%)
Jun 09, 2020 19.46 19.79 19.21 19.65 26,629,566 +0.62(+3.27%)
Jun 08, 2020 18.77 19.04 18.49 19.03 19,240,848 +0.22(+1.16%)
Jun 05, 2020 18.17 18.82 17.87 18.81 34,879,188 -0.11(-0.60%)
Jun 04, 2020 19.24 19.40 18.72 18.92 27,180,918 +0.23(+1.25%)
Jun 03, 2020 18.85 19.12 18.36 18.69 29,018,112 -0.65(-3.38%)
Jun 02, 2020 20.05 20.05 19.11 19.34 19,881,402 -0.67(-3.35%)
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.