Skip to main content

Barrick Gold Corp (NY: GOLD )

16.21 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 19.68 20.18 19.62 20.12 24,388,648 +0.18(+0.92%)
May 27, 2021 20.40 20.41 19.83 19.94 24,936,056 -0.44(-2.14%)
May 26, 2021 20.57 20.67 20.31 20.38 18,344,814 +0.00(+0.00%)
May 25, 2021 20.44 20.47 20.09 20.38 23,340,416 -0.08(-0.41%)
May 24, 2021 20.55 20.63 20.34 20.46 11,032,739 -0.02(-0.08%)
May 21, 2021 20.72 20.77 20.30 20.48 17,482,250 -0.09(-0.44%)
May 20, 2021 20.34 20.72 20.27 20.57 16,461,911 +0.18(+0.89%)
May 19, 2021 20.61 21.03 20.24 20.38 28,368,394 -0.43(-2.07%)
May 18, 2021 20.92 20.92 20.40 20.82 22,944,088 -0.13(-0.63%)
May 17, 2021 20.13 20.96 19.90 20.95 36,415,092 +1.04(+5.20%)
May 14, 2021 19.75 19.96 19.65 19.91 11,933,067 +0.36(+1.87%)
May 13, 2021 19.40 19.66 19.18 19.55 13,909,698 +0.04(+0.21%)
May 12, 2021 19.85 20.04 19.43 19.51 17,292,918 -0.35(-1.75%)
May 11, 2021 19.46 19.92 19.39 19.85 16,813,174 +0.02(+0.08%)
May 10, 2021 20.09 20.26 19.82 19.84 23,511,514 +0.01(+0.04%)
May 07, 2021 19.86 20.02 19.56 19.83 29,227,990 +0.31(+1.57%)
May 06, 2021 18.72 19.56 18.71 19.52 41,594,752 +1.08(+5.84%)
May 05, 2021 18.48 18.54 18.18 18.44 16,154,097 +0.20(+1.09%)
May 04, 2021 18.34 18.69 18.04 18.25 20,322,836 -0.18(-0.99%)
May 03, 2021 17.89 18.51 17.84 18.43 21,011,718 +0.81(+4.61%)
Apr 30, 2021 17.64 17.84 17.53 17.62 16,482,950 -0.08(-0.47%)
Apr 29, 2021 17.99 18.03 17.50 17.70 25,206,306 -0.34(-1.88%)
Apr 28, 2021 17.82 18.16 17.67 18.04 20,626,888 +0.10(+0.55%)
Apr 27, 2021 18.36 18.36 17.90 17.94 18,984,174 -0.43(-2.35%)
Apr 26, 2021 18.42 18.49 18.25 18.37 10,785,298 -0.04(-0.23%)
Apr 23, 2021 18.70 18.76 18.36 18.41 13,988,311 -0.17(-0.89%)
Apr 22, 2021 18.69 18.70 18.43 18.58 17,495,920 -0.27(-1.45%)
Apr 21, 2021 18.64 18.95 18.59 18.85 16,243,600 +0.28(+1.52%)
Apr 20, 2021 18.27 18.61 18.22 18.57 18,763,130 +0.24(+1.31%)
Apr 19, 2021 18.46 18.57 18.25 18.33 16,640,848 -0.10(-0.54%)
Apr 16, 2021 18.55 18.59 18.25 18.43 27,022,316 +0.21(+1.14%)
Apr 15, 2021 17.73 18.40 17.70 18.22 27,678,934 +0.72(+4.12%)
Apr 14, 2021 17.51 17.62 17.42 17.50 16,847,156 +0.01(+0.05%)
Apr 13, 2021 17.53 17.80 17.38 17.49 25,405,172 +0.09(+0.52%)
Apr 12, 2021 17.52 17.54 17.28 17.40 19,113,218 -0.18(-1.04%)
Apr 09, 2021 17.41 17.63 17.31 17.58 16,953,530 +0.04(+0.24%)
Apr 08, 2021 17.38 17.54 17.32 17.54 23,149,498 +0.41(+2.37%)
Apr 07, 2021 17.33 17.37 17.07 17.14 15,676,602 -0.17(-1.01%)
Apr 06, 2021 17.31 17.53 17.14 17.31 22,228,520 +0.21(+1.21%)
Apr 05, 2021 17.27 17.32 16.87 17.10 23,364,886 +0.22(+1.28%)
Apr 01, 2021 16.66 16.92 16.53 16.89 15,730,940 +0.47(+2.88%)
Mar 31, 2021 16.29 16.65 16.15 16.41 17,080,612 +0.24(+1.49%)
Mar 30, 2021 16.32 16.37 16.12 16.17 17,962,544 -0.54(-3.22%)
Mar 29, 2021 16.52 16.75 16.21 16.71 21,101,244 +0.13(+0.80%)
Mar 26, 2021 16.26 16.58 16.26 16.58 25,280,050 +0.22(+1.37%)
Mar 25, 2021 16.61 16.65 16.17 16.36 27,847,018 -0.36(-2.13%)
Mar 24, 2021 16.79 16.81 16.55 16.71 20,298,468 -0.07(-0.40%)
Mar 23, 2021 17.04 17.04 16.60 16.78 21,229,640 -0.31(-1.84%)
Mar 22, 2021 17.19 17.31 17.07 17.09 14,899,857 -0.28(-1.62%)
Mar 19, 2021 17.37 17.40 17.15 17.38 29,460,498 +0.08(+0.48%)
Mar 18, 2021 17.26 17.52 17.17 17.29 15,844,459 -0.22(-1.28%)
Mar 17, 2021 17.07 17.69 16.90 17.52 24,316,506 +0.35(+2.03%)
Mar 16, 2021 17.28 17.29 17.00 17.17 14,614,217 -0.05(-0.29%)
Mar 15, 2021 16.96 17.29 16.84 17.22 19,498,876 +0.37(+2.21%)
Mar 12, 2021 16.57 16.93 16.43 16.84 15,370,496 +0.01(+0.05%)
Mar 11, 2021 16.80 16.94 16.59 16.84 17,422,312 +0.16(+0.94%)
Mar 10, 2021 16.65 16.85 16.41 16.68 20,038,382 +0.11(+0.65%)
Mar 09, 2021 16.65 16.93 16.46 16.57 23,364,550 +0.41(+2.51%)
Mar 08, 2021 16.44 16.46 16.01 16.17 17,320,336 -0.28(-1.71%)
Mar 05, 2021 16.26 16.47 15.92 16.45 25,167,260 +0.25(+1.54%)
Mar 04, 2021 16.17 16.58 15.98 16.20 34,243,960 +0.03(+0.20%)
Mar 03, 2021 16.09 16.22 15.76 16.17 25,735,824 -0.30(-1.81%)
Mar 02, 2021 15.91 16.56 15.87 16.46 30,994,570 +0.74(+4.69%)
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.