Skip to main content

Barrick Gold Corp (NY: GOLD )

20.06 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 16.17 16.66 16.14 16.50 24,445,840 +0.43(+2.67%)
Sep 29, 2021 16.49 16.59 16.05 16.07 25,765,418 -0.48(-2.87%)
Sep 28, 2021 16.28 16.57 16.06 16.55 29,136,246 +0.14(+0.84%)
Sep 27, 2021 16.51 16.69 16.35 16.41 22,672,458 -0.07(-0.44%)
Sep 24, 2021 16.54 16.70 16.48 16.48 14,624,603 -0.18(-1.10%)
Sep 23, 2021 16.73 16.80 16.54 16.67 21,572,442 -0.20(-1.19%)
Sep 22, 2021 16.96 17.20 16.83 16.87 18,650,800 -0.04(-0.22%)
Sep 21, 2021 17.19 17.23 16.90 16.91 19,957,498 -0.15(-0.86%)
Sep 20, 2021 16.67 17.05 16.54 17.05 25,254,528 +0.27(+1.58%)
Sep 17, 2021 16.90 16.91 16.70 16.79 25,502,024 -0.14(-0.81%)
Sep 16, 2021 17.35 17.35 16.82 16.92 44,219,056 -0.78(-4.39%)
Sep 15, 2021 17.81 17.98 17.67 17.70 16,437,043 -0.13(-0.72%)
Sep 14, 2021 17.95 18.12 17.78 17.83 17,627,218 +0.03(+0.15%)
Sep 13, 2021 17.73 18.00 17.58 17.80 17,363,190 +0.11(+0.62%)
Sep 10, 2021 18.00 18.07 17.69 17.69 16,033,676 -0.31(-1.73%)
Sep 09, 2021 18.30 18.30 17.94 18.00 17,651,038 -0.16(-0.86%)
Sep 08, 2021 18.12 18.27 17.93 18.16 21,663,174 +0.01(+0.05%)
Sep 07, 2021 18.42 18.43 18.04 18.15 22,006,014 -0.41(-2.22%)
Sep 03, 2021 18.45 18.75 18.33 18.56 22,138,696 +0.39(+2.16%)
Sep 02, 2021 18.13 18.19 18.00 18.17 14,436,341 +0.05(+0.30%)
Sep 01, 2021 18.47 18.49 18.10 18.11 14,958,757 -0.24(-1.30%)
Aug 31, 2021 18.19 18.39 18.13 18.35 13,121,329 +0.24(+1.31%)
Aug 30, 2021 18.51 18.51 18.03 18.11 14,267,781 -0.18(-1.00%)
Aug 27, 2021 17.82 18.39 17.75 18.30 15,906,476 +0.46(+2.58%)
Aug 26, 2021 17.74 17.96 17.72 17.83 10,908,272 -0.11(-0.60%)
Aug 25, 2021 18.03 18.05 17.80 17.94 12,196,101 -0.24(-1.34%)
Aug 24, 2021 18.31 18.32 18.06 18.19 13,527,605 -0.03(-0.15%)
Aug 23, 2021 17.70 18.31 17.46 18.21 24,390,050 +0.83(+4.78%)
Aug 20, 2021 17.18 17.54 16.98 17.38 14,026,600 +0.09(+0.52%)
Aug 19, 2021 17.52 17.59 17.23 17.29 21,695,500 -0.30(-1.70%)
Aug 18, 2021 18.11 18.11 17.53 17.59 23,624,200 -0.46(-2.55%)
Aug 17, 2021 18.20 18.29 17.92 18.05 17,179,588 -0.20(-1.09%)
Aug 16, 2021 18.18 18.40 18.11 18.25 17,037,510 -0.07(-0.39%)
Aug 13, 2021 18.35 18.53 18.20 18.32 14,509,491 +0.20(+1.10%)
Aug 12, 2021 18.27 18.29 17.96 18.12 13,570,938 -0.23(-1.28%)
Aug 11, 2021 18.14 18.53 18.11 18.36 16,730,534 +0.42(+2.37%)
Aug 10, 2021 18.51 18.59 17.93 17.93 30,288,716 -0.65(-3.50%)
Aug 09, 2021 18.52 18.83 18.44 18.58 27,044,538 -0.22(-1.15%)
Aug 06, 2021 18.76 18.98 18.39 18.80 32,889,588 -0.42(-2.16%)
Aug 05, 2021 19.58 19.58 19.17 19.22 12,781,971 -0.35(-1.80%)
Aug 04, 2021 19.89 20.16 19.54 19.57 18,572,858 -0.06(-0.32%)
Aug 03, 2021 19.48 19.68 19.47 19.63 11,882,041 +0.14(+0.69%)
Aug 02, 2021 19.69 19.70 19.35 19.50 13,525,495 -0.18(-0.92%)
Jul 30, 2021 19.61 19.88 19.52 19.68 11,266,612 -0.04(-0.18%)
Jul 29, 2021 19.65 19.88 19.52 19.71 18,145,034 +0.42(+2.20%)
Jul 28, 2021 18.95 19.32 18.90 19.29 13,221,577 +0.32(+1.67%)
Jul 27, 2021 18.86 19.04 18.69 18.97 11,610,006 +0.15(+0.82%)
Jul 26, 2021 18.67 19.02 18.59 18.82 11,371,697 +0.17(+0.92%)
Jul 23, 2021 18.67 18.78 18.47 18.65 11,404,405 -0.10(-0.53%)
Jul 22, 2021 18.78 18.86 18.55 18.75 11,253,475 -0.14(-0.77%)
Jul 21, 2021 18.59 18.99 18.56 18.89 13,329,516 +0.16(+0.87%)
Jul 20, 2021 18.68 19.03 18.57 18.73 17,962,836 +0.16(+0.88%)
Jul 19, 2021 18.65 18.84 18.32 18.57 22,277,878 -0.29(-1.53%)
Jul 16, 2021 19.14 19.17 18.72 18.86 19,269,776 -0.37(-1.93%)
Jul 15, 2021 19.26 19.30 18.94 19.23 14,209,494 -0.05(-0.28%)
Jul 14, 2021 19.56 19.57 19.16 19.28 14,563,144 +0.17(+0.90%)
Jul 13, 2021 18.91 19.46 18.90 19.11 16,434,266 +0.28(+1.49%)
Jul 12, 2021 18.98 19.22 18.77 18.83 11,641,779 -0.27(-1.42%)
Jul 09, 2021 18.80 19.17 18.77 19.10 11,787,115 +0.37(+1.98%)
Jul 08, 2021 19.17 19.24 18.59 18.73 15,987,253 -0.42(-2.22%)
Jul 07, 2021 19.35 19.35 19.01 19.15 10,305,150 -0.09(-0.47%)
Jul 06, 2021 19.08 19.31 18.96 19.24 22,355,422 +0.45(+2.41%)
Jul 02, 2021 18.82 18.95 18.61 18.79 11,863,899 +0.19(+1.02%)
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.