Skip to main content

Barrick Gold Corp (NY: GOLD )

16.66 +0.45 (+2.78%)
Streaming Delayed Price Updated: 1:56 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 15.16 15.41 14.68 14.72 24,014,782 -0.78(-5.03%)
Mar 30, 2020 15.43 15.78 15.09 15.50 28,012,268 +0.04(+0.26%)
Mar 27, 2020 15.35 15.90 15.24 15.46 27,936,010 -0.27(-1.74%)
Mar 26, 2020 15.70 16.22 15.04 15.73 30,192,740 +0.38(+2.46%)
Mar 25, 2020 15.41 15.86 14.80 15.36 38,525,420 -0.31(-2.00%)
Mar 24, 2020 15.09 15.89 14.57 15.67 43,015,204 +2.07(+15.18%)
Mar 23, 2020 13.18 14.36 13.16 13.61 42,057,540 +0.84(+6.61%)
Mar 20, 2020 13.39 13.66 12.49 12.76 25,099,850 -0.16(-1.24%)
Mar 19, 2020 12.48 14.34 11.25 12.92 28,606,572 +0.16(+1.26%)
Mar 18, 2020 13.73 14.45 12.41 12.76 37,618,468 -1.47(-10.33%)
Mar 17, 2020 13.03 14.94 12.96 14.23 39,885,488 +1.11(+8.45%)
Mar 16, 2020 10.62 13.78 10.17 13.12 45,559,192 +0.53(+4.21%)
Mar 13, 2020 14.02 14.15 12.10 12.59 38,713,088 -0.97(-7.17%)
Mar 12, 2020 13.64 14.47 12.43 13.57 41,745,732 -1.54(-10.17%)
Mar 11, 2020 15.69 15.99 14.88 15.10 27,459,144 -0.87(-5.44%)
Mar 10, 2020 16.11 16.42 15.33 15.97 28,570,422 -0.05(-0.30%)
Mar 09, 2020 16.48 16.80 15.99 16.02 29,397,710 -1.04(-6.12%)
Mar 06, 2020 17.29 17.54 16.41 17.06 34,908,064 +0.06(+0.33%)
Mar 05, 2020 16.78 17.17 16.58 17.00 34,712,788 +0.49(+2.97%)
Mar 04, 2020 16.88 16.92 16.20 16.51 28,947,492 -0.06(-0.34%)
Mar 03, 2020 16.22 17.09 15.83 16.57 40,352,904 +0.61(+3.83%)
Mar 02, 2020 15.61 16.02 15.38 15.96 31,471,426 +0.66(+4.31%)
Feb 28, 2020 14.75 15.37 14.49 15.30 50,508,676 -0.59(-3.74%)
Feb 27, 2020 17.18 17.24 15.82 15.90 35,180,088 -0.92(-5.48%)
Feb 26, 2020 16.74 17.05 16.66 16.82 23,264,726 -0.13(-0.75%)
Feb 25, 2020 17.30 17.61 16.94 16.94 33,225,128 -0.62(-3.54%)
Feb 24, 2020 17.94 18.00 17.33 17.57 36,569,564 +0.47(+2.75%)
Feb 21, 2020 17.10 17.23 16.88 17.10 25,027,178 +0.53(+3.23%)
Feb 20, 2020 16.70 16.99 16.52 16.56 20,803,818 -0.18(-1.10%)
Feb 19, 2020 16.59 16.78 16.27 16.74 25,303,480 +0.33(+2.04%)
Feb 18, 2020 15.83 16.47 15.75 16.41 35,067,624 +0.69(+4.36%)
Feb 14, 2020 15.15 15.73 15.09 15.72 25,326,034 +0.63(+4.17%)
Feb 13, 2020 14.82 15.29 14.79 15.09 19,142,052 +0.41(+2.83%)
Feb 12, 2020 14.76 14.89 14.51 14.68 14,832,750 -0.02(-0.16%)
Feb 11, 2020 14.65 14.86 14.56 14.70 13,019,519 +0.01(+0.05%)
Feb 10, 2020 14.56 14.77 14.48 14.70 10,239,687 +0.19(+1.32%)
Feb 07, 2020 14.71 14.80 14.42 14.50 10,952,964 -0.13(-0.87%)
Feb 06, 2020 14.45 14.74 14.39 14.63 9,369,885 +0.26(+1.83%)
Feb 05, 2020 14.35 14.49 14.32 14.37 9,263,108 +0.00(+0.00%)
Feb 04, 2020 14.36 14.47 14.06 14.37 19,537,360 -0.21(-1.42%)
Feb 03, 2020 14.65 14.71 14.42 14.58 14,746,523 -0.19(-1.30%)
Jan 31, 2020 14.74 14.94 14.69 14.77 13,798,307 +0.06(+0.43%)
Jan 30, 2020 14.69 14.87 14.55 14.70 17,354,190 +0.06(+0.38%)
Jan 29, 2020 14.42 14.67 14.30 14.65 10,634,292 +0.29(+2.06%)
Jan 28, 2020 14.67 14.75 14.23 14.35 20,219,774 -0.49(-3.33%)
Jan 27, 2020 15.15 15.29 14.71 14.85 26,699,166 -0.07(-0.48%)
Jan 24, 2020 14.71 14.95 14.63 14.92 18,499,242 +0.22(+1.52%)
Jan 23, 2020 14.52 14.89 14.50 14.70 16,531,142 +0.11(+0.77%)
Jan 22, 2020 14.62 14.67 14.49 14.58 13,247,504 -0.05(-0.33%)
Jan 21, 2020 14.32 14.63 14.30 14.63 18,327,718 +0.32(+2.23%)
Jan 17, 2020 14.46 14.52 14.16 14.31 12,276,811 -0.11(-0.77%)
Jan 16, 2020 14.35 14.43 14.15 14.42 12,761,518 +0.15(+1.06%)
Jan 15, 2020 14.15 14.34 14.00 14.27 13,099,353 +0.27(+1.94%)
Jan 14, 2020 13.79 14.03 13.76 14.00 12,622,547 +0.11(+0.80%)
Jan 13, 2020 14.17 14.18 13.90 13.89 10,548,020 -0.34(-2.41%)
Jan 10, 2020 14.09 14.32 14.03 14.23 10,492,829 +0.20(+1.42%)
Jan 09, 2020 14.05 14.19 13.92 14.03 14,469,869 -0.18(-1.23%)
Jan 08, 2020 14.76 14.76 14.12 14.21 18,287,756 -0.52(-3.52%)
Jan 07, 2020 14.66 14.78 14.46 14.73 15,166,501 +0.06(+0.44%)
Jan 06, 2020 15.13 15.16 14.65 14.66 17,914,912 -0.14(-0.97%)
Jan 03, 2020 15.09 15.12 14.70 14.81 17,257,666 +0.06(+0.43%)
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.