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 (%)
Apr 30, 2020 20.97 21.34 20.36 20.67 22,125,354 -0.67(-3.13%)
Apr 29, 2020 21.44 21.72 20.83 21.34 25,881,686 -0.33(-1.52%)
Apr 28, 2020 21.27 21.82 20.90 21.67 21,314,806 +0.02(+0.11%)
Apr 27, 2020 21.74 21.98 21.12 21.64 18,938,398 -0.14(-0.63%)
Apr 24, 2020 21.90 22.24 21.54 21.78 34,386,428 +0.29(+1.35%)
Apr 23, 2020 21.65 22.90 21.35 21.49 38,394,572 +0.21(+0.98%)
Apr 22, 2020 20.61 21.36 20.55 21.28 26,163,772 +1.33(+6.69%)
Apr 21, 2020 19.37 20.20 19.33 19.95 21,558,204 -0.08(-0.40%)
Apr 20, 2020 19.54 20.47 19.54 20.03 22,447,296 +0.31(+1.55%)
Apr 17, 2020 18.84 19.81 18.60 19.72 35,480,972 -0.37(-1.84%)
Apr 16, 2020 19.69 20.18 19.58 20.09 24,005,248 +0.43(+2.17%)
Apr 15, 2020 19.08 19.84 18.84 19.66 25,300,644 +0.03(+0.16%)
Apr 14, 2020 19.53 20.13 19.16 19.63 41,305,820 +0.05(+0.25%)
Apr 13, 2020 18.08 19.90 17.88 19.58 41,039,968 +1.49(+8.26%)
Apr 09, 2020 16.80 18.14 16.64 18.09 39,542,704 +1.69(+10.29%)
Apr 08, 2020 16.22 16.53 16.06 16.40 14,433,366 +0.08(+0.49%)
Apr 07, 2020 16.47 16.58 15.96 16.32 20,531,474 -0.19(-1.17%)
Apr 06, 2020 16.47 16.98 16.26 16.51 21,704,144 +0.48(+3.01%)
Apr 03, 2020 15.86 16.37 15.86 16.03 17,702,968 +0.08(+0.50%)
Apr 02, 2020 15.35 16.58 15.24 15.95 30,999,588 +0.79(+5.19%)
Apr 01, 2020 14.79 15.41 14.67 15.16 22,486,262 +0.44(+3.00%)
Mar 31, 2020 15.16 15.41 14.68 14.72 24,014,782 -0.78(-5.03%)
Mar 30, 2020 15.43 15.78 15.09 15.50 28,012,268 +0.04(+0.26%)
Mar 27, 2020 15.35 15.90 15.24 15.46 27,936,010 -0.27(-1.74%)
Mar 26, 2020 15.70 16.22 15.04 15.73 30,192,740 +0.38(+2.46%)
Mar 25, 2020 15.41 15.86 14.80 15.36 38,525,420 -0.31(-2.00%)
Mar 24, 2020 15.09 15.89 14.57 15.67 43,015,204 +2.07(+15.18%)
Mar 23, 2020 13.18 14.36 13.16 13.61 42,057,540 +0.84(+6.61%)
Mar 20, 2020 13.39 13.66 12.49 12.76 25,099,850 -0.16(-1.24%)
Mar 19, 2020 12.48 14.34 11.25 12.92 28,606,572 +0.16(+1.26%)
Mar 18, 2020 13.73 14.45 12.41 12.76 37,618,468 -1.47(-10.33%)
Mar 17, 2020 13.03 14.94 12.96 14.23 39,885,488 +1.11(+8.45%)
Mar 16, 2020 10.62 13.78 10.17 13.12 45,559,192 +0.53(+4.21%)
Mar 13, 2020 14.02 14.15 12.10 12.59 38,713,088 -0.97(-7.17%)
Mar 12, 2020 13.64 14.47 12.43 13.57 41,745,732 -1.54(-10.17%)
Mar 11, 2020 15.69 15.99 14.88 15.10 27,459,144 -0.87(-5.44%)
Mar 10, 2020 16.11 16.42 15.33 15.97 28,570,422 -0.05(-0.30%)
Mar 09, 2020 16.48 16.80 15.99 16.02 29,397,710 -1.04(-6.12%)
Mar 06, 2020 17.29 17.54 16.41 17.06 34,908,064 +0.06(+0.33%)
Mar 05, 2020 16.78 17.17 16.58 17.00 34,712,788 +0.49(+2.97%)
Mar 04, 2020 16.88 16.92 16.20 16.51 28,947,492 -0.06(-0.34%)
Mar 03, 2020 16.22 17.09 15.83 16.57 40,352,904 +0.61(+3.83%)
Mar 02, 2020 15.61 16.02 15.38 15.96 31,471,426 +0.66(+4.31%)
Feb 28, 2020 14.75 15.37 14.49 15.30 50,508,676 -0.59(-3.74%)
Feb 27, 2020 17.18 17.24 15.82 15.90 35,180,088 -0.92(-5.48%)
Feb 26, 2020 16.74 17.05 16.66 16.82 23,264,726 -0.13(-0.75%)
Feb 25, 2020 17.30 17.61 16.94 16.94 33,225,128 -0.62(-3.54%)
Feb 24, 2020 17.94 18.00 17.33 17.57 36,569,564 +0.47(+2.75%)
Feb 21, 2020 17.10 17.23 16.88 17.10 25,027,178 +0.53(+3.23%)
Feb 20, 2020 16.70 16.99 16.52 16.56 20,803,818 -0.18(-1.10%)
Feb 19, 2020 16.59 16.78 16.27 16.74 25,303,480 +0.33(+2.04%)
Feb 18, 2020 15.83 16.47 15.75 16.41 35,067,624 +0.69(+4.36%)
Feb 14, 2020 15.15 15.73 15.09 15.72 25,326,034 +0.63(+4.17%)
Feb 13, 2020 14.82 15.29 14.79 15.09 19,142,052 +0.41(+2.83%)
Feb 12, 2020 14.76 14.89 14.51 14.68 14,832,750 -0.02(-0.16%)
Feb 11, 2020 14.65 14.86 14.56 14.70 13,019,519 +0.01(+0.05%)
Feb 10, 2020 14.56 14.77 14.48 14.70 10,239,687 +0.19(+1.32%)
Feb 07, 2020 14.71 14.80 14.42 14.50 10,952,964 -0.13(-0.87%)
Feb 06, 2020 14.45 14.74 14.39 14.63 9,369,885 +0.26(+1.83%)
Feb 05, 2020 14.35 14.49 14.32 14.37 9,263,108 +0.00(+0.00%)
Feb 04, 2020 14.36 14.47 14.06 14.37 19,537,360 -0.21(-1.42%)
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.