Barrick Gold Corp (NY: GOLD )

16.64 +0.43 (+2.65%)
Official Closing Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 16.79 16.98 16.74 16.94 14,210,371 +0.22(+1.31%)
Aug 30, 2021 17.09 17.10 16.65 16.72 15,451,976 -0.19(-1.13%)
Aug 27, 2021 16.48 17.00 16.41 16.92 17,203,942 +0.43(+2.58%)
Aug 26, 2021 16.41 16.61 16.38 16.49 11,798,042 -0.10(-0.60%)
Aug 25, 2021 16.67 16.69 16.46 16.59 13,190,918 -0.23(-1.34%)
Aug 24, 2021 16.93 16.94 16.70 16.82 14,631,031 -0.03(-0.15%)
Aug 23, 2021 16.36 16.93 16.15 16.84 26,379,508 +0.77(+4.78%)
Aug 20, 2021 15.89 16.21 15.70 16.07 15,170,728 +0.08(+0.52%)
Aug 19, 2021 16.20 16.26 15.93 15.99 23,465,168 -0.28(-1.70%)
Aug 18, 2021 16.74 16.74 16.20 16.26 25,551,190 -0.43(-2.55%)
Aug 17, 2021 16.83 16.91 16.56 16.69 18,580,902 -0.18(-1.09%)
Aug 16, 2021 16.81 17.02 16.75 16.87 18,427,234 -0.07(-0.39%)
Aug 13, 2021 16.97 17.13 16.82 16.94 15,693,008 +0.18(+1.10%)
Aug 12, 2021 16.89 16.91 16.61 16.76 14,677,898 -0.22(-1.28%)
Aug 11, 2021 16.77 17.13 16.74 16.97 18,095,218 +0.39(+2.37%)
Aug 10, 2021 17.12 17.19 16.58 16.58 32,759,320 -0.60(-3.50%)
Aug 09, 2021 17.12 17.41 17.05 17.18 29,250,520 -0.20(-1.15%)
Aug 06, 2021 17.34 17.55 17.01 17.38 35,572,340 -0.38(-2.16%)
Aug 05, 2021 18.10 18.10 17.73 17.77 13,824,576 -0.33(-1.80%)
Aug 04, 2021 18.39 18.64 18.07 18.09 20,087,818 -0.06(-0.32%)
Aug 03, 2021 18.01 18.19 18.00 18.15 12,851,241 +0.13(+0.70%)
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.