Skip to main content

Barrick Gold Corp (NY: GOLD )

20.06 -0.42 (-2.05%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2019 13.81 13.87 13.57 13.79 12,942,960 +0.06(+0.45%)
Jun 27, 2019 13.64 13.78 13.43 13.73 23,513,742 -0.14(-1.01%)
Jun 26, 2019 13.34 13.99 13.31 13.87 23,299,384 -0.13(-0.94%)
Jun 25, 2019 14.26 14.39 13.75 14.00 33,217,908 -0.20(-1.42%)
Jun 24, 2019 13.75 14.23 13.71 14.20 32,229,722 +0.56(+4.10%)
Jun 21, 2019 13.38 13.74 13.29 13.64 30,856,846 +0.26(+1.96%)
Jun 20, 2019 13.06 13.63 13.05 13.38 36,125,372 +0.72(+5.66%)
Jun 19, 2019 12.34 12.71 12.23 12.66 25,709,992 +0.10(+0.77%)
Jun 18, 2019 12.52 12.63 12.30 12.57 22,548,656 +0.19(+1.56%)
Jun 17, 2019 12.15 12.40 12.08 12.38 14,804,621 +0.22(+1.80%)
Jun 14, 2019 12.25 12.31 12.03 12.16 16,995,344 +0.04(+0.29%)
Jun 13, 2019 12.01 12.14 11.87 12.12 13,481,275 +0.11(+0.95%)
Jun 12, 2019 11.92 12.06 11.90 12.01 19,092,560 +0.16(+1.33%)
Jun 11, 2019 11.69 11.94 11.67 11.85 11,746,001 +0.09(+0.74%)
Jun 10, 2019 11.59 11.79 11.55 11.76 10,391,028 -0.08(-0.66%)
Jun 07, 2019 11.89 11.98 11.77 11.84 18,771,148 +0.03(+0.22%)
Jun 06, 2019 11.55 11.96 11.48 11.82 23,781,754 +0.24(+2.12%)
Jun 05, 2019 11.76 11.83 11.32 11.57 20,585,488 +0.02(+0.15%)
Jun 04, 2019 11.35 11.57 11.28 11.55 16,893,732 +0.11(+0.92%)
Jun 03, 2019 11.01 11.52 10.99 11.45 28,841,652 +0.59(+5.39%)
May 31, 2019 10.50 10.90 10.49 10.86 20,799,170 +0.55(+5.34%)
May 30, 2019 10.29 10.38 10.20 10.31 10,601,674 +0.07(+0.68%)
May 29, 2019 10.22 10.43 10.22 10.24 11,894,169 +0.01(+0.09%)
May 28, 2019 10.20 10.33 10.15 10.23 11,118,863 -0.18(-1.76%)
May 24, 2019 10.46 10.46 10.24 10.42 12,140,978 -0.01(-0.08%)
May 23, 2019 10.48 10.67 10.43 10.43 15,086,805 +0.02(+0.17%)
May 22, 2019 10.60 10.61 10.30 10.41 14,736,782 -0.17(-1.57%)
May 21, 2019 10.57 10.61 10.39 10.57 13,083,495 -0.06(-0.57%)
May 20, 2019 10.63 10.77 10.59 10.63 7,581,183 -0.02(-0.16%)
May 17, 2019 10.55 10.70 10.47 10.65 13,160,289 +0.03(+0.33%)
May 16, 2019 10.83 10.83 10.56 10.62 15,563,122 -0.28(-2.56%)
May 15, 2019 10.95 11.00 10.81 10.90 12,771,527 +0.03(+0.32%)
May 14, 2019 10.70 10.92 10.63 10.86 14,005,619 +0.13(+1.22%)
May 13, 2019 10.56 10.76 10.48 10.73 17,083,908 +0.27(+2.58%)
May 10, 2019 10.82 10.86 10.46 10.46 16,367,474 -0.32(-2.99%)
May 09, 2019 10.98 11.07 10.77 10.78 11,839,507 -0.17(-1.59%)
May 08, 2019 11.16 11.34 10.84 10.96 17,107,232 -0.13(-1.18%)
May 07, 2019 10.99 11.16 10.91 11.09 14,781,464 +0.06(+0.55%)
May 06, 2019 11.01 11.02 10.91 11.03 7,670,580 +0.05(+0.48%)
May 03, 2019 11.04 11.08 10.89 10.97 13,280,977 +0.07(+0.64%)
May 02, 2019 10.89 11.13 10.81 10.90 16,059,725 -0.07(-0.64%)
May 01, 2019 11.07 11.21 10.77 10.97 25,261,564 -0.11(-1.02%)
Apr 30, 2019 11.04 11.20 11.02 11.09 15,098,735 +0.05(+0.47%)
Apr 29, 2019 11.30 11.31 11.01 11.04 10,383,981 -0.30(-2.62%)
Apr 26, 2019 11.29 11.39 11.24 11.33 7,739,187 +0.14(+1.25%)
Apr 25, 2019 11.20 11.38 11.10 11.19 16,231,910 +0.01(+0.08%)
Apr 24, 2019 11.14 11.32 11.00 11.18 10,051,803 +0.02(+0.16%)
Apr 23, 2019 11.21 11.30 11.11 11.17 11,535,248 -0.14(-1.23%)
Apr 22, 2019 11.58 11.58 11.28 11.31 8,195,219 -0.22(-1.89%)
Apr 18, 2019 11.51 11.74 11.43 11.52 10,135,283 +0.02(+0.15%)
Apr 17, 2019 11.65 11.66 11.42 11.51 14,453,239 -0.08(-0.68%)
Apr 16, 2019 11.78 11.81 11.51 11.58 13,255,649 -0.30(-2.49%)
Apr 15, 2019 11.62 11.92 11.60 11.88 14,256,649 +0.18(+1.56%)
Apr 12, 2019 11.76 11.85 11.64 11.70 13,751,913 -0.03(-0.22%)
Apr 11, 2019 11.73 11.85 11.61 11.72 12,682,988 -0.12(-1.03%)
Apr 10, 2019 12.06 12.17 11.80 11.85 12,520,688 -0.11(-0.95%)
Apr 09, 2019 11.86 11.97 11.79 11.96 10,853,192 +0.17(+1.48%)
Apr 08, 2019 11.96 11.96 11.74 11.78 8,823,111 +0.03(+0.22%)
Apr 05, 2019 11.80 11.82 11.68 11.76 8,092,418 -0.06(-0.52%)
Apr 04, 2019 11.49 11.83 11.38 11.82 11,365,206 +0.23(+1.95%)
Apr 03, 2019 11.82 11.82 11.55 11.59 13,391,428 -0.14(-1.19%)
Apr 02, 2019 11.69 11.82 11.66 11.73 16,540,343 +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.