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 (%)
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%)
Apr 01, 2019 11.95 12.00 11.59 11.72 19,032,370 -0.24(-1.97%)
Mar 29, 2019 12.27 12.27 11.94 11.95 12,846,752 -0.15(-1.22%)
Mar 28, 2019 12.16 12.29 11.97 12.10 18,261,386 -0.32(-2.60%)
Mar 27, 2019 12.66 12.67 12.38 12.42 14,308,813 -0.22(-1.72%)
Mar 26, 2019 12.28 12.66 12.22 12.64 24,173,466 +0.20(+1.61%)
Mar 25, 2019 11.99 12.47 11.93 12.44 33,046,214 +0.52(+4.39%)
Mar 22, 2019 11.52 11.94 11.49 11.92 25,606,200 +0.34(+2.94%)
Mar 21, 2019 11.45 11.59 11.32 11.58 19,537,790 +0.15(+1.30%)
Mar 20, 2019 11.15 11.52 11.02 11.43 18,142,694 +0.24(+2.10%)
Mar 19, 2019 11.38 11.41 11.16 11.19 11,307,894 -0.10(-0.85%)
Mar 18, 2019 11.32 11.51 11.24 11.29 13,015,493 -0.04(-0.38%)
Mar 15, 2019 11.53 11.55 11.31 11.33 29,782,218 -0.10(-0.84%)
Mar 14, 2019 11.38 11.45 11.26 11.43 11,942,384 -0.21(-1.80%)
Mar 13, 2019 11.65 11.68 11.51 11.64 15,646,772 +0.10(+0.91%)
Mar 12, 2019 11.48 11.56 11.39 11.53 15,541,912 +0.04(+0.38%)
Mar 11, 2019 11.56 11.76 11.34 11.49 29,495,608 +0.22(+1.93%)
Mar 08, 2019 11.21 11.33 11.05 11.27 20,378,980 +0.26(+2.38%)
Mar 07, 2019 10.77 11.04 10.76 11.01 14,631,974 +0.20(+1.85%)
Mar 06, 2019 11.05 11.05 10.77 10.81 15,263,845 -0.26(-2.36%)
Mar 05, 2019 10.82 11.08 10.81 11.07 12,580,812 +0.17(+1.52%)
Mar 04, 2019 10.70 10.94 10.62 10.90 14,964,944 +0.17(+1.63%)
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.