Skip to main content

Barrick Gold Corp (NY: GOLD )

16.45 +0.24 (+1.48%)
Streaming Delayed Price Updated: 11:08 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 21.05 21.84 20.88 21.76 19,028,100 +0.65(+3.10%)
Jun 29, 2020 21.00 21.15 20.80 21.10 12,746,122 +0.21(+1.01%)
Jun 26, 2020 20.71 20.97 20.33 20.89 15,002,545 +0.11(+0.54%)
Jun 25, 2020 20.78 20.87 20.46 20.78 12,457,459 +0.02(+0.08%)
Jun 24, 2020 20.74 21.20 20.47 20.76 24,452,860 +0.02(+0.12%)
Jun 23, 2020 20.96 21.14 20.59 20.74 20,064,842 +0.19(+0.90%)
Jun 22, 2020 20.28 20.89 20.20 20.55 21,556,916 +0.78(+3.92%)
Jun 19, 2020 19.58 20.06 19.46 19.78 23,772,056 +0.44(+2.30%)
Jun 18, 2020 19.54 19.73 19.25 19.33 15,553,437 -0.25(-1.28%)
Jun 17, 2020 19.77 20.02 19.46 19.58 11,429,342 -0.10(-0.53%)
Jun 16, 2020 19.72 20.12 19.48 19.69 20,175,670 -0.29(-1.45%)
Jun 15, 2020 18.98 20.05 18.64 19.98 19,618,478 +0.54(+2.78%)
Jun 12, 2020 19.91 20.11 19.31 19.44 18,999,864 -0.19(-0.99%)
Jun 11, 2020 20.52 20.92 19.09 19.63 38,344,772 -0.62(-3.07%)
Jun 10, 2020 20.00 20.35 19.10 20.25 27,111,610 +0.61(+3.08%)
Jun 09, 2020 19.46 19.79 19.21 19.65 26,629,566 +0.62(+3.27%)
Jun 08, 2020 18.77 19.04 18.49 19.03 19,240,848 +0.22(+1.16%)
Jun 05, 2020 18.17 18.82 17.87 18.81 34,879,188 -0.11(-0.60%)
Jun 04, 2020 19.24 19.40 18.72 18.92 27,180,918 +0.23(+1.25%)
Jun 03, 2020 18.85 19.12 18.36 18.69 29,018,112 -0.65(-3.38%)
Jun 02, 2020 20.05 20.05 19.11 19.34 19,881,402 -0.67(-3.35%)
Jun 01, 2020 19.46 20.02 19.46 20.01 20,290,010 +0.63(+3.25%)
May 29, 2020 19.91 19.96 19.35 19.38 25,184,236 +0.04(+0.21%)
May 28, 2020 19.83 20.01 19.23 19.34 23,656,404 +0.16(+0.83%)
May 27, 2020 18.81 19.25 18.49 19.18 46,146,248 -0.65(-3.28%)
May 26, 2020 20.77 20.77 19.71 19.83 37,687,896 -1.28(-6.04%)
May 22, 2020 21.33 21.62 21.04 21.11 14,053,839 +0.05(+0.23%)
May 21, 2020 21.62 21.63 20.54 21.06 27,444,032 -0.79(-3.63%)
May 20, 2020 22.69 22.74 21.83 21.85 20,306,370 -0.68(-3.02%)
May 19, 2020 22.07 22.66 21.98 22.54 22,204,908 +0.72(+3.31%)
May 18, 2020 22.52 22.64 21.59 21.81 21,558,502 -0.67(-3.00%)
May 15, 2020 22.19 22.54 21.85 22.49 23,990,816 +0.72(+3.32%)
May 14, 2020 20.93 21.93 20.93 21.77 21,685,234 +0.82(+3.90%)
May 13, 2020 21.32 21.37 20.50 20.95 16,100,625 +0.06(+0.31%)
May 12, 2020 21.12 21.41 20.80 20.88 16,341,848 +0.02(+0.08%)
May 11, 2020 21.83 21.94 20.78 20.87 23,852,566 -1.10(-5.00%)
May 08, 2020 22.01 22.37 21.85 21.97 15,886,396 +0.10(+0.48%)
May 07, 2020 21.65 22.18 21.37 21.86 20,331,098 +0.56(+2.64%)
May 06, 2020 22.40 22.53 21.18 21.30 21,247,370 -1.31(-5.78%)
May 05, 2020 21.88 22.69 21.59 22.61 20,981,494 +0.65(+2.96%)
May 04, 2020 21.89 22.21 21.61 21.96 20,540,508 +0.36(+1.67%)
May 01, 2020 20.27 21.73 20.18 21.60 24,436,456 +0.97(+4.70%)
Apr 30, 2020 20.93 21.30 20.31 20.63 22,170,264 -0.67(-3.13%)
Apr 29, 2020 21.40 21.68 20.79 21.29 25,934,222 -0.33(-1.52%)
Apr 28, 2020 21.23 21.77 20.86 21.62 21,358,072 +0.02(+0.11%)
Apr 27, 2020 21.69 21.93 21.08 21.60 18,976,840 -0.14(-0.63%)
Apr 24, 2020 21.85 22.19 21.49 21.73 34,456,228 +0.29(+1.35%)
Apr 23, 2020 21.61 22.86 21.31 21.45 38,472,508 +0.21(+0.98%)
Apr 22, 2020 20.57 21.32 20.51 21.24 26,216,880 +1.33(+6.69%)
Apr 21, 2020 19.33 20.15 19.29 19.91 21,601,964 -0.08(-0.40%)
Apr 20, 2020 19.50 20.43 19.50 19.99 22,492,860 +0.30(+1.55%)
Apr 17, 2020 18.80 19.77 18.57 19.68 35,552,992 -0.37(-1.84%)
Apr 16, 2020 19.65 20.14 19.54 20.05 24,053,974 +0.43(+2.17%)
Apr 15, 2020 19.04 19.80 18.81 19.62 25,352,000 +0.03(+0.16%)
Apr 14, 2020 19.49 20.09 19.12 19.59 41,389,664 +0.05(+0.25%)
Apr 13, 2020 18.04 19.86 17.84 19.54 41,123,272 +1.49(+8.26%)
Apr 09, 2020 16.77 18.10 16.61 18.05 39,622,972 +1.68(+10.29%)
Apr 08, 2020 16.18 16.50 16.02 16.37 14,462,664 +0.08(+0.49%)
Apr 07, 2020 16.43 16.55 15.93 16.29 20,573,150 -0.19(-1.17%)
Apr 06, 2020 16.44 16.95 16.22 16.48 21,748,200 +0.48(+3.01%)
Apr 03, 2020 15.83 16.34 15.83 16.00 17,738,902 +0.08(+0.50%)
Apr 02, 2020 15.32 16.55 15.21 15.92 31,062,512 +0.79(+5.19%)
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.