Skip to main content

Barrick Gold Corp (NY: GOLD )

20.06 -0.42 (-2.05%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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.