Skip to main content

Barrick Gold Corp (NY: GOLD )

20.23 +0.17 (+0.85%)
Official Closing Price Updated: 6:30 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2019 13.82 13.88 13.58 13.80 12,931,928 +0.06(+0.45%)
Jun 27, 2019 13.66 13.79 13.44 13.74 23,493,700 -0.14(-1.01%)
Jun 26, 2019 13.35 14.00 13.32 13.88 23,279,524 -0.13(-0.94%)
Jun 25, 2019 14.27 14.40 13.76 14.02 33,189,594 -0.20(-1.42%)
Jun 24, 2019 13.76 14.24 13.72 14.22 32,202,250 +0.56(+4.10%)
Jun 21, 2019 13.39 13.75 13.30 13.66 30,830,544 +0.26(+1.96%)
Jun 20, 2019 13.07 13.64 13.06 13.39 36,094,580 +0.72(+5.66%)
Jun 19, 2019 12.35 12.72 12.24 12.68 25,688,078 +0.10(+0.77%)
Jun 18, 2019 12.53 12.64 12.31 12.58 22,529,438 +0.19(+1.55%)
Jun 17, 2019 12.16 12.41 12.09 12.39 14,792,003 +0.22(+1.80%)
Jun 14, 2019 12.26 12.32 12.04 12.17 16,980,858 +0.04(+0.29%)
Jun 13, 2019 12.02 12.15 11.88 12.13 13,469,784 +0.11(+0.95%)
Jun 12, 2019 11.93 12.07 11.91 12.02 19,076,288 +0.16(+1.33%)
Jun 11, 2019 11.70 11.95 11.68 11.86 11,735,990 +0.09(+0.74%)
Jun 10, 2019 11.60 11.80 11.56 11.77 10,382,172 -0.08(-0.66%)
Jun 07, 2019 11.90 11.99 11.78 11.85 18,755,150 +0.03(+0.22%)
Jun 06, 2019 11.56 11.97 11.49 11.83 23,761,484 +0.25(+2.12%)
Jun 05, 2019 11.77 11.84 11.33 11.58 20,567,942 +0.02(+0.15%)
Jun 04, 2019 11.36 11.58 11.29 11.56 16,879,334 +0.11(+0.92%)
Jun 03, 2019 11.02 11.53 11.00 11.46 28,817,068 +0.59(+5.39%)
May 31, 2019 10.51 10.91 10.50 10.87 20,781,442 +0.55(+5.34%)
May 30, 2019 10.29 10.39 10.21 10.32 10,592,638 +0.07(+0.68%)
May 29, 2019 10.23 10.44 10.23 10.25 11,884,031 +0.01(+0.08%)
May 28, 2019 10.21 10.34 10.16 10.24 11,109,386 -0.18(-1.76%)
May 24, 2019 10.47 10.47 10.25 10.43 12,130,631 -0.01(-0.08%)
May 23, 2019 10.49 10.68 10.43 10.43 15,073,946 +0.02(+0.17%)
May 22, 2019 10.61 10.62 10.31 10.42 14,724,221 -0.17(-1.57%)
May 21, 2019 10.58 10.62 10.40 10.58 13,072,343 -0.06(-0.57%)
May 20, 2019 10.64 10.78 10.60 10.64 7,574,721 -0.02(-0.16%)
May 17, 2019 10.56 10.70 10.48 10.66 13,149,072 +0.03(+0.33%)
May 16, 2019 10.84 10.84 10.56 10.63 15,549,857 -0.28(-2.56%)
May 15, 2019 10.96 11.01 10.82 10.91 12,760,642 +0.03(+0.32%)
May 14, 2019 10.70 10.93 10.63 10.87 13,993,682 +0.13(+1.22%)
May 13, 2019 10.57 10.77 10.49 10.74 17,069,346 +0.27(+2.58%)
May 10, 2019 10.83 10.87 10.47 10.47 16,353,524 -0.32(-2.99%)
May 09, 2019 10.99 11.08 10.78 10.79 11,829,416 -0.17(-1.59%)
May 08, 2019 11.17 11.35 10.85 10.97 17,092,650 -0.13(-1.18%)
May 07, 2019 11.00 11.17 10.92 11.10 14,768,865 +0.06(+0.55%)
May 06, 2019 11.02 11.03 10.92 11.04 7,664,042 +0.05(+0.48%)
May 03, 2019 11.04 11.09 10.90 10.98 13,269,657 +0.07(+0.64%)
May 02, 2019 10.90 11.14 10.82 10.91 16,046,037 -0.07(-0.64%)
May 01, 2019 11.08 11.22 10.77 10.98 25,240,034 -0.11(-1.02%)
Apr 30, 2019 11.04 11.21 11.03 11.10 15,085,866 +0.05(+0.47%)
Apr 29, 2019 11.31 11.32 11.02 11.04 10,375,131 -0.30(-2.62%)
Apr 26, 2019 11.30 11.40 11.25 11.34 7,732,590 +0.14(+1.25%)
Apr 25, 2019 11.21 11.39 11.11 11.20 16,218,075 +0.01(+0.08%)
Apr 24, 2019 11.15 11.33 11.01 11.19 10,043,236 +0.02(+0.16%)
Apr 23, 2019 11.22 11.31 11.12 11.18 11,525,416 -0.14(-1.23%)
Apr 22, 2019 11.59 11.59 11.29 11.32 8,188,234 -0.22(-1.89%)
Apr 18, 2019 11.52 11.75 11.44 11.53 10,126,645 +0.02(+0.15%)
Apr 17, 2019 11.66 11.67 11.43 11.52 14,440,920 -0.08(-0.68%)
Apr 16, 2019 11.79 11.82 11.52 11.59 13,244,351 -0.30(-2.50%)
Apr 15, 2019 11.63 11.93 11.61 11.89 14,244,498 +0.18(+1.56%)
Apr 12, 2019 11.77 11.86 11.65 11.71 13,740,192 -0.03(-0.22%)
Apr 11, 2019 11.74 11.86 11.62 11.73 12,672,178 -0.12(-1.03%)
Apr 10, 2019 12.07 12.18 11.81 11.86 12,510,017 -0.11(-0.95%)
Apr 09, 2019 11.87 11.98 11.80 11.97 10,843,942 +0.17(+1.48%)
Apr 08, 2019 11.97 11.97 11.75 11.79 8,815,591 +0.03(+0.22%)
Apr 05, 2019 11.81 11.83 11.69 11.77 8,085,520 -0.06(-0.52%)
Apr 04, 2019 11.50 11.84 11.39 11.83 11,355,519 +0.23(+1.95%)
Apr 03, 2019 11.83 11.83 11.56 11.60 13,380,015 -0.14(-1.19%)
Apr 02, 2019 11.70 11.83 11.67 11.74 16,526,245 +0.02(+0.15%)
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.