Skip to main content

Barrick Gold Corp (NY: GOLD )

20.23 +0.17 (+0.85%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 10.51 10.91 10.50 10.87 20,781,442 +0.55(+5.34%)
May 30, 2019 10.29 10.39 10.21 10.32 10,592,638 +0.07(+0.68%)
May 29, 2019 10.23 10.44 10.23 10.25 11,884,031 +0.01(+0.08%)
May 28, 2019 10.21 10.34 10.16 10.24 11,109,386 -0.18(-1.76%)
May 24, 2019 10.47 10.47 10.25 10.43 12,130,631 -0.01(-0.08%)
May 23, 2019 10.49 10.68 10.43 10.43 15,073,946 +0.02(+0.17%)
May 22, 2019 10.61 10.62 10.31 10.42 14,724,221 -0.17(-1.57%)
May 21, 2019 10.58 10.62 10.40 10.58 13,072,343 -0.06(-0.57%)
May 20, 2019 10.64 10.78 10.60 10.64 7,574,721 -0.02(-0.16%)
May 17, 2019 10.56 10.70 10.48 10.66 13,149,072 +0.03(+0.33%)
May 16, 2019 10.84 10.84 10.56 10.63 15,549,857 -0.28(-2.56%)
May 15, 2019 10.96 11.01 10.82 10.91 12,760,642 +0.03(+0.32%)
May 14, 2019 10.70 10.93 10.63 10.87 13,993,682 +0.13(+1.22%)
May 13, 2019 10.57 10.77 10.49 10.74 17,069,346 +0.27(+2.58%)
May 10, 2019 10.83 10.87 10.47 10.47 16,353,524 -0.32(-2.99%)
May 09, 2019 10.99 11.08 10.78 10.79 11,829,416 -0.17(-1.59%)
May 08, 2019 11.17 11.35 10.85 10.97 17,092,650 -0.13(-1.18%)
May 07, 2019 11.00 11.17 10.92 11.10 14,768,865 +0.06(+0.55%)
May 06, 2019 11.02 11.03 10.92 11.04 7,664,042 +0.05(+0.48%)
May 03, 2019 11.04 11.09 10.90 10.98 13,269,657 +0.07(+0.64%)
May 02, 2019 10.90 11.14 10.82 10.91 16,046,037 -0.07(-0.64%)
May 01, 2019 11.08 11.22 10.77 10.98 25,240,034 -0.11(-1.02%)
Apr 30, 2019 11.04 11.21 11.03 11.10 15,085,866 +0.05(+0.47%)
Apr 29, 2019 11.31 11.32 11.02 11.04 10,375,131 -0.30(-2.62%)
Apr 26, 2019 11.30 11.40 11.25 11.34 7,732,590 +0.14(+1.25%)
Apr 25, 2019 11.21 11.39 11.11 11.20 16,218,075 +0.01(+0.08%)
Apr 24, 2019 11.15 11.33 11.01 11.19 10,043,236 +0.02(+0.16%)
Apr 23, 2019 11.22 11.31 11.12 11.18 11,525,416 -0.14(-1.23%)
Apr 22, 2019 11.59 11.59 11.29 11.32 8,188,234 -0.22(-1.89%)
Apr 18, 2019 11.52 11.75 11.44 11.53 10,126,645 +0.02(+0.15%)
Apr 17, 2019 11.66 11.67 11.43 11.52 14,440,920 -0.08(-0.68%)
Apr 16, 2019 11.79 11.82 11.52 11.59 13,244,351 -0.30(-2.50%)
Apr 15, 2019 11.63 11.93 11.61 11.89 14,244,498 +0.18(+1.56%)
Apr 12, 2019 11.77 11.86 11.65 11.71 13,740,192 -0.03(-0.22%)
Apr 11, 2019 11.74 11.86 11.62 11.73 12,672,178 -0.12(-1.03%)
Apr 10, 2019 12.07 12.18 11.81 11.86 12,510,017 -0.11(-0.95%)
Apr 09, 2019 11.87 11.98 11.80 11.97 10,843,942 +0.17(+1.48%)
Apr 08, 2019 11.97 11.97 11.75 11.79 8,815,591 +0.03(+0.22%)
Apr 05, 2019 11.81 11.83 11.69 11.77 8,085,520 -0.06(-0.52%)
Apr 04, 2019 11.50 11.84 11.39 11.83 11,355,519 +0.23(+1.95%)
Apr 03, 2019 11.83 11.83 11.56 11.60 13,380,015 -0.14(-1.19%)
Apr 02, 2019 11.70 11.83 11.67 11.74 16,526,245 +0.02(+0.15%)
Apr 01, 2019 11.96 12.01 11.60 11.73 19,016,150 -0.24(-1.97%)
Mar 29, 2019 12.28 12.28 11.95 11.96 12,835,802 -0.15(-1.22%)
Mar 28, 2019 12.17 12.30 11.98 12.11 18,245,822 -0.32(-2.60%)
Mar 27, 2019 12.67 12.68 12.39 12.43 14,296,618 -0.22(-1.72%)
Mar 26, 2019 12.29 12.67 12.23 12.65 24,152,862 +0.20(+1.61%)
Mar 25, 2019 12.00 12.48 11.94 12.45 33,018,048 +0.52(+4.39%)
Mar 22, 2019 11.53 11.95 11.50 11.93 25,584,376 +0.34(+2.94%)
Mar 21, 2019 11.45 11.60 11.33 11.59 19,521,138 +0.15(+1.30%)
Mar 20, 2019 11.16 11.53 11.03 11.44 18,127,232 +0.24(+2.10%)
Mar 19, 2019 11.39 11.42 11.17 11.20 11,298,256 -0.10(-0.85%)
Mar 18, 2019 11.33 11.52 11.25 11.30 13,004,400 -0.04(-0.38%)
Mar 15, 2019 11.54 11.56 11.32 11.34 29,756,834 -0.10(-0.84%)
Mar 14, 2019 11.38 11.46 11.27 11.44 11,932,206 -0.21(-1.80%)
Mar 13, 2019 11.66 11.69 11.52 11.65 15,633,436 +0.10(+0.91%)
Mar 12, 2019 11.49 11.57 11.40 11.54 15,528,665 +0.04(+0.38%)
Mar 11, 2019 11.57 11.77 11.35 11.50 29,470,468 +0.22(+1.93%)
Mar 08, 2019 11.22 11.34 11.06 11.28 20,361,610 +0.26(+2.38%)
Mar 07, 2019 10.77 11.04 10.77 11.02 14,619,503 +0.20(+1.86%)
Mar 06, 2019 11.06 11.06 10.78 10.82 15,250,835 -0.26(-2.36%)
Mar 05, 2019 10.83 11.09 10.82 11.08 12,570,089 +0.17(+1.52%)
Mar 04, 2019 10.70 10.95 10.63 10.91 14,952,189 +0.17(+1.62%)
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.