Skip to main content

Barrick Gold Corp (NY: GOLD )

20.06 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2020 24.94 25.18 24.66 24.93 16,785,180 -0.15(-0.60%)
Sep 29, 2020 24.81 25.26 24.72 25.09 14,042,529 +0.46(+1.87%)
Sep 28, 2020 24.84 24.87 24.35 24.62 14,113,288 +0.05(+0.22%)
Sep 25, 2020 24.44 24.70 24.18 24.57 10,625,295 +0.04(+0.18%)
Sep 24, 2020 23.83 24.63 23.80 24.53 22,981,094 +0.45(+1.88%)
Sep 23, 2020 24.92 24.95 23.93 24.07 27,184,418 -1.14(-4.50%)
Sep 22, 2020 25.09 25.40 24.94 25.21 16,478,595 +0.20(+0.82%)
Sep 21, 2020 25.19 25.45 24.67 25.01 19,645,556 -0.62(-2.42%)
Sep 18, 2020 25.99 26.22 25.60 25.63 30,395,784 -0.22(-0.86%)
Sep 17, 2020 26.19 26.19 25.56 25.85 29,678,324 -0.75(-2.83%)
Sep 16, 2020 26.83 26.93 26.25 26.60 23,494,326 +0.00(+0.00%)
Sep 15, 2020 26.84 27.09 26.49 26.60 14,140,849 +0.05(+0.20%)
Sep 14, 2020 26.64 26.88 26.10 26.55 17,602,784 +0.16(+0.60%)
Sep 11, 2020 26.88 27.13 26.27 26.39 14,175,215 -0.32(-1.20%)
Sep 10, 2020 27.30 27.38 26.58 26.71 18,225,748 -0.31(-1.15%)
Sep 09, 2020 26.18 27.14 26.12 27.02 23,090,786 +1.12(+4.32%)
Sep 08, 2020 25.31 26.47 25.06 25.90 19,992,876 +0.13(+0.52%)
Sep 04, 2020 25.71 25.99 24.91 25.77 24,177,646 -0.19(-0.72%)
Sep 03, 2020 26.02 26.34 25.36 25.95 19,993,534 -0.31(-1.18%)
Sep 02, 2020 25.87 26.30 25.37 26.27 18,968,252 +0.25(+0.95%)
Sep 01, 2020 26.85 26.90 25.71 26.02 19,247,224 -0.28(-1.08%)
Aug 31, 2020 26.15 26.59 25.97 26.30 16,049,512 +0.40(+1.54%)
Aug 28, 2020 25.91 26.21 25.77 25.90 22,021,474 +0.62(+2.46%)
Aug 27, 2020 26.41 26.45 25.04 25.28 26,208,374 -0.70(-2.69%)
Aug 26, 2020 25.16 26.00 25.11 25.98 19,488,302 +0.55(+2.16%)
Aug 25, 2020 25.51 25.60 24.87 25.43 19,712,912 -0.19(-0.76%)
Aug 24, 2020 26.34 26.38 25.59 25.63 18,982,104 -0.30(-1.16%)
Aug 21, 2020 26.28 26.34 25.60 25.93 18,486,436 -0.57(-2.14%)
Aug 20, 2020 25.71 26.53 25.57 26.49 25,010,016 +0.86(+3.35%)
Aug 19, 2020 26.58 26.82 25.48 25.63 35,818,396 -0.94(-3.53%)
Aug 18, 2020 27.60 27.62 26.31 26.57 44,388,496 -0.08(-0.30%)
Aug 17, 2020 26.20 26.78 25.92 26.65 60,940,232 +2.78(+11.63%)
Aug 14, 2020 24.00 24.09 23.48 23.87 14,284,532 -0.13(-0.55%)
Aug 13, 2020 23.54 24.27 23.44 24.01 17,071,038 +0.85(+3.67%)
Aug 12, 2020 23.86 23.93 23.05 23.16 24,742,278 -0.22(-0.95%)
Aug 11, 2020 23.97 24.39 22.88 23.38 41,004,828 -2.03(-7.97%)
Aug 10, 2020 25.94 26.47 25.32 25.40 17,953,058 -0.13(-0.52%)
Aug 07, 2020 25.65 25.96 25.15 25.54 16,596,438 -0.56(-2.14%)
Aug 06, 2020 26.57 26.63 25.72 26.09 17,355,388 -0.30(-1.14%)
Aug 05, 2020 26.98 27.15 26.09 26.39 26,764,334 +0.08(+0.30%)
Aug 04, 2020 25.45 26.40 25.08 26.32 28,987,962 +0.91(+3.59%)
Aug 03, 2020 25.48 25.54 24.93 25.40 13,022,417 -0.17(-0.66%)
Jul 31, 2020 25.40 25.68 25.00 25.57 22,403,564 +0.58(+2.34%)
Jul 30, 2020 24.68 25.32 24.34 24.99 18,159,050 -0.47(-1.84%)
Jul 29, 2020 26.32 26.38 25.11 25.46 29,582,902 -0.72(-2.74%)
Jul 28, 2020 26.09 26.44 25.83 26.17 19,092,596 -0.28(-1.07%)
Jul 27, 2020 26.09 26.71 26.01 26.46 31,923,382 +1.30(+5.17%)
Jul 24, 2020 24.87 25.19 24.79 25.16 15,099,860 +0.40(+1.61%)
Jul 23, 2020 25.22 25.54 24.39 24.76 19,774,258 -0.47(-1.86%)
Jul 22, 2020 25.34 25.38 24.86 25.23 15,320,073 +0.26(+1.03%)
Jul 21, 2020 25.44 25.51 24.90 24.97 19,665,760 +0.10(+0.39%)
Jul 20, 2020 24.42 24.92 24.42 24.87 17,020,678 +0.69(+2.85%)
Jul 17, 2020 23.92 24.25 23.67 24.18 13,919,827 +0.57(+2.44%)
Jul 16, 2020 23.72 23.96 23.34 23.61 13,234,441 -0.35(-1.48%)
Jul 15, 2020 23.79 23.97 23.29 23.96 15,836,028 +0.04(+0.15%)
Jul 14, 2020 23.04 23.94 22.95 23.93 14,416,119 +0.81(+3.52%)
Jul 13, 2020 24.32 24.47 23.03 23.11 17,546,436 -0.87(-3.62%)
Jul 10, 2020 24.45 24.64 23.85 23.98 13,052,834 -0.42(-1.74%)
Jul 09, 2020 24.77 24.81 23.87 24.40 14,696,984 -0.11(-0.47%)
Jul 08, 2020 24.37 24.71 24.14 24.52 19,700,738 +0.62(+2.59%)
Jul 07, 2020 23.48 24.06 23.31 23.90 13,790,388 +0.36(+1.54%)
Jul 06, 2020 23.64 23.87 23.32 23.54 12,760,139 +0.30(+1.29%)
Jul 02, 2020 23.53 23.84 23.24 23.24 14,497,860 -0.48(-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.