Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Barrick Gold Corp (NY: GOLD )

17.09 +0.08 (+0.47%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 31, 2019 13.32 13.35 12.51 12.74 42,954,976 -0.63(-4.69%)
Jul 30, 2019 13.50 13.56 13.30 13.37 18,624,616 -0.12(-0.87%)
Jul 29, 2019 13.45 13.49 13.30 13.49 16,141,018 +0.12(+0.88%)
Jul 26, 2019 13.38 13.49 13.31 13.37 14,493,098 +0.02(+0.12%)
Jul 25, 2019 13.55 13.63 13.24 13.35 20,062,858 -0.24(-1.79%)
Jul 24, 2019 13.63 13.71 13.55 13.59 14,233,324 +0.05(+0.35%)
Jul 23, 2019 13.44 13.69 13.37 13.55 19,504,134 -0.04(-0.29%)
Jul 22, 2019 13.46 13.63 13.40 13.59 18,055,300 +0.10(+0.75%)
Jul 19, 2019 13.38 13.70 13.34 13.49 31,266,558 -0.01(-0.06%)
Jul 18, 2019 13.07 13.59 12.91 13.49 30,055,362 +0.40(+3.05%)
Jul 17, 2019 12.70 13.12 12.65 13.09 22,872,080 +0.47(+3.72%)
Jul 16, 2019 12.69 12.85 12.50 12.62 14,997,427 -0.18(-1.41%)
Jul 15, 2019 12.98 13.07 12.72 12.80 14,449,050 -0.13(-1.03%)
Jul 12, 2019 12.91 12.98 12.76 12.94 14,595,834 +0.09(+0.73%)
Jul 11, 2019 12.91 13.07 12.79 12.84 20,204,206 -0.10(-0.79%)
Jul 10, 2019 12.75 12.98 12.58 12.94 23,766,438 +0.37(+2.93%)
Jul 09, 2019 12.33 12.62 12.29 12.58 15,258,280 +0.15(+1.20%)
Jul 08, 2019 12.44 12.51 12.26 12.43 14,886,442 +0.05(+0.38%)
Jul 05, 2019 12.15 12.43 11.93 12.38 19,880,566 -0.06(-0.50%)
Jul 03, 2019 12.35 12.44 12.16 12.44 13,200,153 +0.23(+1.86%)
Jul 02, 2019 11.85 12.33 11.82 12.22 25,887,070 +0.47(+4.00%)
Jul 01, 2019 11.91 11.99 11.64 11.75 27,382,620 -0.61(-4.95%)
Jun 28, 2019 12.37 12.42 12.15 12.36 14,447,538 +0.05(+0.45%)
Jun 27, 2019 12.22 12.34 12.03 12.30 26,247,140 -0.13(-1.01%)
Jun 26, 2019 11.95 12.53 11.93 12.43 26,007,862 -0.12(-0.94%)
Jun 25, 2019 12.77 12.89 12.32 12.54 37,079,384 -0.18(-1.42%)
Jun 24, 2019 12.32 12.75 12.28 12.72 35,976,324 +0.50(+4.10%)
Jun 21, 2019 11.99 12.31 11.90 12.22 34,443,856 +0.23(+1.96%)
Jun 20, 2019 11.70 12.21 11.69 11.99 40,324,832 +0.64(+5.66%)
Jun 19, 2019 11.06 11.39 10.95 11.35 28,698,696 +0.09(+0.77%)
Jun 18, 2019 11.21 11.31 11.02 11.26 25,169,866 +0.17(+1.55%)
Jun 17, 2019 10.88 11.11 10.82 11.09 16,525,612 +0.20(+1.80%)
Jun 14, 2019 10.98 11.02 10.77 10.89 18,970,998 +0.03(+0.29%)
Jun 13, 2019 10.76 10.88 10.63 10.86 15,048,430 +0.10(+0.95%)
Jun 12, 2019 10.68 10.81 10.66 10.76 21,312,010 +0.14(+1.33%)
Jun 11, 2019 10.48 10.70 10.45 10.62 13,111,437 +0.08(+0.74%)
Jun 10, 2019 10.38 10.56 10.34 10.54 11,598,953 -0.07(-0.66%)
Jun 07, 2019 10.65 10.73 10.55 10.61 20,953,234 +0.02(+0.22%)
Jun 06, 2019 10.35 10.71 10.29 10.59 26,546,308 +0.22(+2.12%)
Jun 05, 2019 10.54 10.60 10.14 10.37 22,978,486 +0.02(+0.15%)
Jun 04, 2019 10.17 10.37 10.11 10.35 18,857,576 +0.09(+0.92%)
Jun 03, 2019 9.865 10.32 9.849 10.26 32,194,402 +0.52(+5.39%)
May 31, 2019 9.411 9.763 9.395 9.732 23,217,008 +0.49(+5.34%)
May 30, 2019 9.215 9.301 9.136 9.238 11,834,085 +0.11(+1.15%)
May 29, 2019 9.118 9.304 9.118 9.133 13,338,461 +0.01(+0.09%)
May 28, 2019 9.094 9.211 9.055 9.125 12,469,011 -0.16(-1.76%)
May 24, 2019 9.327 9.327 9.133 9.289 13,615,240 -0.01(-0.08%)
May 23, 2019 9.343 9.514 9.296 9.296 16,918,774 +0.02(+0.17%)
May 22, 2019 9.452 9.460 9.187 9.281 16,526,248 -0.15(-1.57%)
May 21, 2019 9.428 9.460 9.265 9.428 14,672,205 -0.05(-0.57%)
May 20, 2019 9.483 9.607 9.444 9.483 8,501,755 -0.02(-0.16%)
May 17, 2019 9.405 9.537 9.335 9.498 14,758,324 +0.03(+0.33%)
May 16, 2019 9.654 9.662 9.413 9.467 17,452,930 -0.25(-2.56%)
May 15, 2019 9.763 9.809 9.638 9.716 14,322,356 +0.03(+0.32%)
May 14, 2019 9.537 9.739 9.475 9.685 15,706,302 +0.12(+1.22%)
May 13, 2019 9.421 9.592 9.343 9.568 19,158,382 +0.24(+2.58%)
May 10, 2019 9.646 9.685 9.327 9.327 18,354,954 -0.29(-2.99%)
May 09, 2019 9.794 9.871 9.607 9.615 13,277,162 -0.16(-1.59%)
May 08, 2019 9.949 10.11 9.669 9.770 19,184,538 -0.12(-1.18%)
May 07, 2019 9.802 9.949 9.732 9.887 16,576,356 +0.05(+0.55%)
May 06, 2019 9.817 9.825 9.732 9.833 8,602,008 +0.05(+0.48%)
May 03, 2019 9.840 9.883 9.712 9.786 14,893,667 +0.06(+0.64%)
May 02, 2019 9.708 9.926 9.642 9.724 18,009,834 -0.06(-0.64%)
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.