Barrick Gold Corp (NY: GOLD )

20.75 -0.28 (-1.33%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 18, 2021 21.12 21.23 20.74 20.75 30,221,539 -0.28(-1.33%)
Jun 17, 2021 21.79 21.88 21.00 21.03 37,060,789 -1.42(-6.33%)
Jun 16, 2021 22.83 23.14 22.44 22.45 21,373,407 -0.34(-1.49%)
Jun 15, 2021 23.16 23.16 22.77 22.79 11,155,028 -0.36(-1.56%)
Jun 14, 2021 22.88 23.26 22.70 23.15 13,114,173 -0.08(-0.34%)
Jun 11, 2021 23.61 23.66 23.22 23.23 10,953,532 -0.48(-2.02%)
Jun 10, 2021 23.02 23.73 22.92 23.71 13,172,659 +0.70(+3.04%)
Jun 09, 2021 23.10 23.33 23.01 23.01 10,438,119 -0.11(-0.48%)
Jun 08, 2021 23.35 23.52 23.12 23.12 10,665,079 -0.29(-1.24%)
Jun 07, 2021 23.32 23.49 23.17 23.41 10,948,906 -0.05(-0.21%)
Jun 04, 2021 23.32 23.68 23.25 23.46 13,416,813 +0.25(+1.08%)
Jun 03, 2021 23.57 23.60 23.13 23.21 21,156,297 -0.96(-3.97%)
Jun 02, 2021 24.28 24.37 24.14 24.17 9,593,039 -0.09(-0.37%)
Jun 01, 2021 24.13 24.30 23.79 24.26 17,543,637 +0.18(+0.75%)
May 28, 2021 23.55 24.15 23.48 24.08 20,382,478 +0.22(+0.92%)
May 27, 2021 24.41 24.42 23.73 23.86 20,839,966 -0.72(-2.93%)
May 26, 2021 24.81 24.94 24.50 24.58 15,207,444 +0.00(+0.00%)
May 25, 2021 24.66 24.70 24.23 24.58 19,348,689 -0.10(-0.41%)
May 24, 2021 24.79 24.89 24.54 24.68 9,145,896 -0.02(-0.08%)
May 21, 2021 25.00 25.05 24.49 24.70 14,492,398 -0.11(-0.44%)
May 20, 2021 24.54 25.00 24.45 24.81 13,646,559 +0.22(+0.89%)
May 19, 2021 24.86 25.37 24.42 24.59 23,516,770 -0.52(-2.07%)
May 18, 2021 25.23 25.23 24.61 25.11 19,020,140 -0.16(-0.63%)
May 17, 2021 24.28 25.29 24.00 25.27 30,187,305 +1.25(+5.20%)
May 14, 2021 23.82 24.08 23.70 24.02 9,892,248 +0.44(+1.87%)
May 13, 2021 23.40 23.72 23.14 23.58 11,530,831 +0.05(+0.21%)
May 12, 2021 23.95 24.18 23.43 23.53 14,335,445 -0.42(-1.75%)
May 11, 2021 23.48 24.03 23.39 23.95 13,937,748 +0.02(+0.08%)
May 10, 2021 24.23 24.44 23.92 23.93 19,490,523 +0.01(+0.04%)
May 07, 2021 23.96 24.16 23.59 23.92 24,229,356 +0.37(+1.57%)
May 06, 2021 22.58 23.59 22.57 23.55 34,481,128 +1.30(+5.84%)
May 05, 2021 22.29 22.36 21.93 22.25 13,391,388 +0.24(+1.09%)
May 04, 2021 22.12 22.55 21.76 22.01 16,847,179 -0.22(-0.99%)
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.