Skip to main content

Barrick Gold Corp (NY: GOLD )

20.39 +0.16 (+0.79%)
Streaming Delayed Price Updated: 12:43 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 16.16 16.64 16.12 16.49 24,466,696 +0.43(+2.67%)
Sep 29, 2021 16.48 16.58 16.04 16.06 25,787,400 -0.48(-2.87%)
Sep 28, 2021 16.27 16.55 16.05 16.53 29,161,104 +0.14(+0.84%)
Sep 27, 2021 16.50 16.68 16.33 16.40 22,691,800 -0.07(-0.44%)
Sep 24, 2021 16.53 16.69 16.47 16.47 14,637,079 -0.18(-1.10%)
Sep 23, 2021 16.72 16.79 16.53 16.65 21,590,846 -0.20(-1.19%)
Sep 22, 2021 16.95 17.18 16.81 16.85 18,666,710 -0.04(-0.22%)
Sep 21, 2021 17.17 17.22 16.88 16.89 19,974,524 -0.15(-0.86%)
Sep 20, 2021 16.65 17.04 16.53 17.04 25,276,074 +0.26(+1.58%)
Sep 17, 2021 16.88 16.89 16.68 16.77 25,523,780 -0.14(-0.81%)
Sep 16, 2021 17.34 17.34 16.81 16.91 44,256,780 -0.78(-4.39%)
Sep 15, 2021 17.80 17.97 17.66 17.69 16,451,065 -0.13(-0.72%)
Sep 14, 2021 17.93 18.11 17.77 17.81 17,642,256 +0.03(+0.15%)
Sep 13, 2021 17.71 17.99 17.57 17.79 17,378,002 +0.11(+0.62%)
Sep 10, 2021 17.99 18.05 17.68 17.68 16,047,355 -0.31(-1.73%)
Sep 09, 2021 18.28 18.28 17.92 17.99 17,666,096 -0.16(-0.86%)
Sep 08, 2021 18.11 18.25 17.91 18.14 21,681,656 +0.01(+0.05%)
Sep 07, 2021 18.41 18.42 18.02 18.13 22,024,786 -0.41(-2.22%)
Sep 03, 2021 18.43 18.74 18.32 18.54 22,157,584 +0.39(+2.16%)
Sep 02, 2021 18.11 18.18 17.98 18.15 14,448,657 +0.05(+0.30%)
Sep 01, 2021 18.45 18.47 18.09 18.10 14,971,519 -0.24(-1.30%)
Aug 31, 2021 18.17 18.37 18.11 18.33 13,132,523 +0.24(+1.31%)
Aug 30, 2021 18.49 18.50 18.01 18.10 14,279,953 -0.18(-1.00%)
Aug 27, 2021 17.81 18.37 17.74 18.28 15,920,045 +0.46(+2.58%)
Aug 26, 2021 17.73 17.95 17.70 17.82 10,917,577 -0.11(-0.60%)
Aug 25, 2021 18.02 18.04 17.79 17.93 12,206,505 -0.24(-1.34%)
Aug 24, 2021 18.30 18.31 18.04 18.17 13,539,144 -0.03(-0.15%)
Aug 23, 2021 17.68 18.30 17.45 18.20 24,410,854 +0.83(+4.78%)
Aug 20, 2021 17.17 17.52 16.96 17.37 14,038,565 +0.09(+0.52%)
Aug 19, 2021 17.50 17.57 17.21 17.28 21,714,006 -0.30(-1.70%)
Aug 18, 2021 18.09 18.09 17.51 17.57 23,644,352 -0.46(-2.55%)
Aug 17, 2021 18.19 18.27 17.90 18.04 17,194,244 -0.20(-1.09%)
Aug 16, 2021 18.16 18.39 18.10 18.23 17,052,044 -0.07(-0.39%)
Aug 13, 2021 18.33 18.51 18.18 18.31 14,521,868 +0.20(+1.10%)
Aug 12, 2021 18.25 18.27 17.95 18.11 13,582,514 -0.23(-1.28%)
Aug 11, 2021 18.13 18.51 18.09 18.34 16,744,806 +0.42(+2.37%)
Aug 10, 2021 18.50 18.58 17.92 17.92 30,314,554 -0.65(-3.50%)
Aug 09, 2021 18.51 18.81 18.43 18.57 27,067,608 -0.22(-1.15%)
Aug 06, 2021 18.74 18.97 18.38 18.79 32,917,644 -0.42(-2.16%)
Aug 05, 2021 19.56 19.56 19.16 19.20 12,792,874 -0.35(-1.80%)
Aug 04, 2021 19.88 20.14 19.53 19.55 18,588,702 -0.06(-0.32%)
Aug 03, 2021 19.46 19.66 19.45 19.62 11,892,177 +0.14(+0.70%)
Aug 02, 2021 19.67 19.68 19.34 19.48 13,537,033 -0.18(-0.92%)
Jul 30, 2021 19.59 19.86 19.50 19.66 11,276,223 -0.04(-0.18%)
Jul 29, 2021 19.63 19.86 19.50 19.70 18,160,512 +0.42(+2.20%)
Jul 28, 2021 18.94 19.30 18.88 19.27 13,232,856 +0.32(+1.67%)
Jul 27, 2021 18.84 19.02 18.68 18.96 11,619,910 +0.15(+0.82%)
Jul 26, 2021 18.66 19.01 18.58 18.80 11,381,397 +0.17(+0.92%)
Jul 23, 2021 18.65 18.77 18.45 18.63 11,414,133 -0.10(-0.53%)
Jul 22, 2021 18.77 18.85 18.53 18.73 11,263,074 -0.14(-0.77%)
Jul 21, 2021 18.58 18.97 18.54 18.88 13,340,886 +0.16(+0.87%)
Jul 20, 2021 18.67 19.02 18.55 18.71 17,978,158 +0.16(+0.88%)
Jul 19, 2021 18.63 18.83 18.30 18.55 22,296,882 -0.29(-1.53%)
Jul 16, 2021 19.12 19.16 18.70 18.84 19,286,214 -0.37(-1.93%)
Jul 15, 2021 19.25 19.28 18.92 19.21 14,221,615 -0.05(-0.28%)
Jul 14, 2021 19.54 19.55 19.15 19.26 14,575,567 +0.17(+0.90%)
Jul 13, 2021 18.89 19.44 18.88 19.09 16,448,284 +0.28(+1.49%)
Jul 12, 2021 18.97 19.21 18.76 18.81 11,651,710 -0.27(-1.42%)
Jul 09, 2021 18.79 19.16 18.75 19.08 11,797,170 +0.37(+1.98%)
Jul 08, 2021 19.16 19.23 18.58 18.71 16,000,891 -0.42(-2.22%)
Jul 07, 2021 19.34 19.34 18.99 19.14 10,313,941 -0.09(-0.47%)
Jul 06, 2021 19.07 19.29 18.95 19.23 22,374,492 +0.45(+2.41%)
Jul 02, 2021 18.80 18.93 18.60 18.78 11,874,019 +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.