Skip to main content

Barrick Gold Corp (NY: GOLD )

20.42 -0.06 (-0.29%)
Streaming Delayed Price Updated: 3:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2019 10.91 11.03 10.84 11.02 11,962,882 +0.12(+1.12%)
Feb 27, 2019 11.03 11.03 10.73 10.90 23,654,138 -0.08(-0.72%)
Feb 26, 2019 10.97 11.02 10.65 10.97 26,997,928 -0.02(-0.16%)
Feb 25, 2019 11.39 11.44 10.96 10.99 28,578,756 -0.37(-3.30%)
Feb 22, 2019 11.55 11.60 11.26 11.37 22,205,248 -0.24(-2.10%)
Feb 21, 2019 11.89 11.89 11.51 11.61 23,787,412 -0.38(-3.20%)
Feb 20, 2019 11.92 12.24 11.87 11.99 32,963,976 +0.18(+1.55%)
Feb 19, 2019 11.41 11.93 11.36 11.81 26,164,486 +0.52(+4.63%)
Feb 15, 2019 11.20 11.33 11.07 11.29 14,197,725 +0.03(+0.31%)
Feb 14, 2019 11.16 11.38 11.09 11.25 16,461,629 +0.08(+0.70%)
Feb 13, 2019 11.33 11.48 11.01 11.17 26,600,652 -0.48(-4.11%)
Feb 12, 2019 11.84 11.96 11.62 11.65 13,777,285 -0.05(-0.45%)
Feb 11, 2019 11.78 11.86 11.71 11.71 11,011,767 -0.17(-1.39%)
Feb 08, 2019 11.69 11.97 11.68 11.87 16,416,346 +0.24(+2.10%)
Feb 07, 2019 11.49 11.71 11.48 11.63 14,824,018 +0.09(+0.75%)
Feb 06, 2019 11.46 11.67 11.46 11.54 12,137,541 -0.10(-0.90%)
Feb 05, 2019 11.65 11.68 11.44 11.65 10,005,162 +0.01(+0.07%)
Feb 04, 2019 11.37 11.66 11.35 11.64 12,971,910 +0.09(+0.76%)
Feb 01, 2019 11.65 11.68 11.34 11.55 14,432,333 -0.12(-1.05%)
Jan 31, 2019 11.49 11.68 11.38 11.67 21,893,684 +0.30(+2.60%)
Jan 30, 2019 11.24 11.58 11.12 11.38 20,638,876 +0.10(+0.93%)
Jan 29, 2019 10.89 11.33 10.84 11.27 21,509,492 +0.51(+4.78%)
Jan 28, 2019 10.80 10.95 10.72 10.76 14,700,579 +0.08(+0.74%)
Jan 25, 2019 10.49 10.71 10.49 10.68 15,448,202 +0.35(+3.37%)
Jan 24, 2019 10.22 10.37 10.21 10.33 13,439,549 +0.07(+0.68%)
Jan 23, 2019 10.25 10.36 10.09 10.26 11,136,572 -0.01(-0.08%)
Jan 22, 2019 10.41 10.44 10.04 10.27 17,233,174 -0.01(-0.09%)
Jan 18, 2019 10.26 10.39 10.15 10.28 15,793,402 -0.10(-0.92%)
Jan 17, 2019 10.34 10.45 10.26 10.37 9,549,998 +0.04(+0.42%)
Jan 16, 2019 10.29 10.40 10.20 10.33 12,256,584 -0.01(-0.08%)
Jan 15, 2019 10.68 10.75 10.25 10.34 17,596,242 -0.38(-3.58%)
Jan 14, 2019 10.97 11.01 10.69 10.72 18,939,578 -0.12(-1.13%)
Jan 11, 2019 10.84 11.05 10.77 10.84 16,520,629 +0.07(+0.65%)
Jan 10, 2019 10.88 10.92 10.72 10.77 14,310,878 -0.08(-0.72%)
Jan 09, 2019 10.86 10.98 10.75 10.85 17,468,254 +0.10(+0.89%)
Jan 08, 2019 11.13 11.17 10.63 10.76 30,692,868 -0.51(-4.49%)
Jan 07, 2019 11.56 11.58 11.24 11.26 14,087,920 -0.15(-1.30%)
Jan 04, 2019 11.24 11.48 11.04 11.41 19,720,816 +0.08(+0.69%)
Jan 03, 2019 11.59 11.63 11.17 11.33 21,942,034 -0.09(-0.76%)
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.