Indicators

Barrick Gold Corp (NY: GOLD )

17.09 +0.08 (+0.47%)

Official Closing Price Updated: 7:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	19.79	19.84	19.24	19.27	25,332,292	+0.04(+0.21%)
May 28, 2020	19.71	19.90	19.12	19.23	23,795,478	+0.16(+0.83%)
May 27, 2020	18.70	19.14	18.39	19.07	46,417,540	-0.65(-3.28%)
May 26, 2020	20.65	20.65	19.60	19.72	37,909,460	-1.27(-6.04%)
May 22, 2020	21.21	21.50	20.91	20.99	14,136,461	+0.05(+0.23%)
May 21, 2020	21.50	21.50	20.42	20.94	27,605,374	-0.79(-3.63%)
May 20, 2020	22.56	22.61	21.70	21.73	20,425,748	-0.68(-3.02%)
May 19, 2020	21.94	22.52	21.85	22.40	22,335,450	+0.72(+3.31%)
May 18, 2020	22.39	22.51	21.46	21.69	21,685,244	-0.67(-3.00%)
May 15, 2020	22.06	22.40	21.73	22.36	24,131,856	+0.72(+3.32%)
May 14, 2020	20.81	21.81	20.81	21.64	21,812,720	+0.81(+3.90%)
May 13, 2020	21.19	21.24	20.38	20.83	16,195,280	+0.06(+0.31%)
May 12, 2020	20.99	21.28	20.67	20.76	16,437,920	+0.02(+0.08%)
May 11, 2020	21.70	21.81	20.66	20.75	23,992,794	-1.09(-5.00%)
May 08, 2020	21.88	22.24	21.72	21.84	15,979,790	+0.10(+0.48%)
May 07, 2020	21.53	22.05	21.24	21.73	20,450,624	+0.56(+2.64%)
May 06, 2020	22.27	22.40	21.06	21.18	21,372,282	-1.30(-5.78%)
May 05, 2020	21.75	22.56	21.46	22.48	21,104,842	+0.65(+2.96%)
May 04, 2020	21.77	22.08	21.48	21.83	20,661,264	+0.36(+1.67%)

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.