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 (%)
Mar 31, 2020 16.63 16.91 16.11 16.16 21,881,668 -0.86(-5.03%)
Mar 30, 2020 16.93 17.31 16.56 17.01 25,524,078 +0.04(+0.26%)
Mar 27, 2020 16.85 17.45 16.72 16.97 25,454,592 -0.30(-1.74%)
Mar 26, 2020 17.23 17.80 16.50 17.27 27,510,870 +0.41(+2.46%)
Mar 25, 2020 16.92 17.40 16.25 16.85 35,103,400 -0.34(-2.00%)
Mar 24, 2020 16.56 17.44 15.99 17.20 39,194,376 +2.27(+15.18%)
Mar 23, 2020 14.46 15.76 14.44 14.93 38,321,776 +0.93(+6.61%)
Mar 20, 2020 14.69 14.99 13.71 14.01 22,870,356 -0.18(-1.24%)
Mar 19, 2020 13.70 15.73 12.35 14.18 26,065,594 +0.18(+1.26%)
Mar 18, 2020 15.06 15.86 13.62 14.01 34,277,008 -1.61(-10.33%)
Mar 17, 2020 14.30 16.40 14.23 15.62 36,342,660 +1.22(+8.45%)
Mar 16, 2020 11.65 15.13 11.16 14.40 41,512,396 +0.58(+4.21%)
Mar 13, 2020 15.39 15.53 13.28 13.82 35,274,396 -1.07(-7.17%)
Mar 12, 2020 14.97 15.88 13.64 14.89 38,037,664 -1.68(-10.17%)
Mar 11, 2020 17.22 17.55 16.33 16.57 25,020,084 -0.95(-5.44%)
Mar 10, 2020 17.68 18.02 16.83 17.52 26,032,654 -0.05(-0.30%)
Mar 09, 2020 18.09 18.43 17.55 17.58 26,786,458 -1.15(-6.12%)
Mar 06, 2020 18.98 19.25 18.01 18.72 31,807,356 +0.06(+0.33%)
Mar 05, 2020 18.42 18.84 18.19 18.66 31,629,426 +0.54(+2.97%)
Mar 04, 2020 18.52 18.57 17.78 18.12 26,376,230 -0.06(-0.34%)
Mar 03, 2020 17.80 18.76 17.37 18.19 36,768,556 +0.67(+3.83%)
Mar 02, 2020 17.13 17.59 16.88 17.52 28,675,976 +0.72(+4.31%)
Feb 28, 2020 16.18 16.87 15.90 16.79 46,022,244 -0.65(-3.74%)
Feb 27, 2020 18.86 18.92 17.36 17.45 32,055,216 -1.09(-5.90%)
Feb 26, 2020 18.46 18.79 18.36 18.54 21,103,440 -0.14(-0.75%)
Feb 25, 2020 19.08 19.41 18.67 18.68 30,138,526 -0.69(-3.54%)
Feb 24, 2020 19.78 19.84 19.10 19.37 33,172,264 +0.52(+2.75%)
Feb 21, 2020 18.86 18.99 18.61 18.85 22,702,162 +0.59(+3.23%)
Feb 20, 2020 18.41 18.73 18.21 18.26 18,871,150 -0.20(-1.09%)
Feb 19, 2020 18.29 18.49 17.93 18.46 22,952,796 +0.37(+2.04%)
Feb 18, 2020 17.45 18.15 17.36 18.09 31,809,856 +0.76(+4.36%)
Feb 14, 2020 16.70 17.34 16.64 17.33 22,973,254 +0.69(+4.17%)
Feb 13, 2020 16.33 16.85 16.31 16.64 17,363,762 +0.46(+2.82%)
Feb 12, 2020 16.27 16.42 16.00 16.18 13,454,793 -0.03(-0.16%)
Feb 11, 2020 16.15 16.39 16.05 16.21 11,810,010 +0.01(+0.05%)
Feb 10, 2020 16.05 16.28 15.96 16.20 9,288,424 +0.21(+1.32%)
Feb 07, 2020 16.22 16.31 15.89 15.99 9,935,438 -0.14(-0.87%)
Feb 06, 2020 15.93 16.25 15.87 16.13 8,499,426 +0.29(+1.83%)
Feb 05, 2020 15.82 15.97 15.79 15.84 8,402,569 +0.00(+0.00%)
Feb 04, 2020 15.83 15.95 15.50 15.84 17,722,346 -0.23(-1.42%)
Feb 03, 2020 16.15 16.22 15.90 16.07 13,376,576 -0.21(-1.30%)
Jan 31, 2020 16.24 16.47 16.19 16.28 12,516,449 +0.07(+0.43%)
Jan 30, 2020 16.19 16.39 16.04 16.21 15,741,992 +0.06(+0.38%)
Jan 29, 2020 15.90 16.17 15.76 16.15 9,646,370 +0.33(+2.06%)
Jan 28, 2020 16.17 16.26 15.69 15.82 18,341,364 -0.54(-3.33%)
Jan 27, 2020 16.70 16.85 16.22 16.37 24,218,822 -0.08(-0.48%)
Jan 24, 2020 16.22 16.48 16.13 16.45 16,780,670 +0.25(+1.52%)
Jan 23, 2020 16.01 16.42 15.98 16.20 14,995,405 +0.12(+0.77%)
Jan 22, 2020 16.12 16.17 15.97 16.08 12,016,815 -0.05(-0.33%)
Jan 21, 2020 15.79 16.13 15.76 16.13 16,625,079 +0.35(+2.23%)
Jan 17, 2020 15.94 16.01 15.61 15.78 11,136,300 -0.12(-0.77%)
Jan 16, 2020 15.82 15.91 15.59 15.90 11,575,977 +0.17(+1.06%)
Jan 15, 2020 15.60 15.81 15.44 15.73 11,882,428 +0.30(+1.94%)
Jan 14, 2020 15.21 15.47 15.17 15.44 11,449,916 +0.12(+0.80%)
Jan 13, 2020 15.62 15.63 15.32 15.31 9,568,112 -0.38(-2.41%)
Jan 10, 2020 15.53 15.79 15.47 15.69 9,518,049 +0.22(+1.42%)
Jan 09, 2020 15.49 15.65 15.35 15.47 13,125,623 -0.19(-1.23%)
Jan 08, 2020 16.27 16.27 15.57 15.66 16,588,830 -0.57(-3.52%)
Jan 07, 2020 16.17 16.29 15.94 16.24 13,757,538 +0.07(+0.43%)
Jan 06, 2020 16.68 16.71 16.15 16.17 16,250,623 -0.16(-0.97%)
Jan 03, 2020 16.64 16.67 16.20 16.32 15,654,435 +0.07(+0.43%)
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.