Skip to main content

Barrick Gold Corp (NY: GOLD )

16.45 +0.24 (+1.51%)
Streaming Delayed Price Updated: 11:33 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Mar 01, 2021 15.75 15.96 15.58 15.73 29,038,518 +0.25(+1.61%)
Feb 26, 2021 15.94 15.99 15.45 15.48 39,622,168 -0.48(-2.99%)
Feb 25, 2021 16.28 16.57 15.88 15.95 31,428,766 -0.53(-3.23%)
Feb 24, 2021 16.38 16.59 16.18 16.49 21,683,534 -0.05(-0.30%)
Feb 23, 2021 16.83 16.87 16.23 16.54 27,870,854 -0.30(-1.80%)
Feb 22, 2021 16.34 16.90 16.29 16.84 35,140,360 +0.62(+3.79%)
Feb 19, 2021 16.70 16.76 16.15 16.23 46,401,292 -0.44(-2.66%)
Feb 18, 2021 17.12 17.22 16.59 16.67 35,791,216 -0.42(-2.45%)
Feb 17, 2021 17.48 17.48 16.90 17.09 44,700,052 -0.71(-4.01%)
Feb 16, 2021 18.04 18.14 17.76 17.80 22,744,866 -0.37(-2.03%)
Feb 12, 2021 18.10 18.28 17.81 18.17 17,765,648 -0.03(-0.18%)
Feb 11, 2021 18.50 18.51 18.14 18.20 15,451,646 -0.26(-1.42%)
Feb 10, 2021 18.52 18.62 18.32 18.46 13,107,432 +0.07(+0.36%)
Feb 09, 2021 18.47 18.49 18.26 18.40 15,682,334 -0.02(-0.13%)
Feb 08, 2021 18.56 18.60 18.37 18.42 14,165,102 +0.11(+0.58%)
Feb 05, 2021 18.13 18.36 17.93 18.32 21,207,012 +0.28(+1.55%)
Feb 04, 2021 17.97 18.09 17.62 18.04 21,522,562 -0.29(-1.57%)
Feb 03, 2021 18.31 18.44 18.19 18.33 13,434,744 +0.00(+0.00%)
Feb 02, 2021 18.16 18.47 18.00 18.33 18,713,678 -0.16(-0.89%)
Feb 01, 2021 18.81 18.84 18.16 18.49 30,557,508 +0.14(+0.76%)
Jan 29, 2021 18.78 18.93 18.25 18.35 30,981,780 +0.01(+0.04%)
Jan 28, 2021 18.41 18.50 18.12 18.34 28,238,560 +0.30(+1.68%)
Jan 27, 2021 18.94 18.96 17.95 18.04 39,694,544 -1.06(-5.54%)
Jan 26, 2021 19.23 19.33 19.06 19.10 14,178,014 -0.13(-0.68%)
Jan 25, 2021 19.36 19.49 19.03 19.23 18,822,894 -0.02(-0.13%)
Jan 22, 2021 19.01 19.44 18.80 19.25 15,996,141 -0.17(-0.89%)
Jan 21, 2021 19.56 19.58 19.20 19.42 17,157,688 -0.12(-0.63%)
Jan 20, 2021 19.47 19.65 19.34 19.55 20,851,930 +0.36(+1.88%)
Jan 19, 2021 19.14 19.26 18.96 19.19 20,179,022 +0.21(+1.08%)
Jan 15, 2021 19.34 19.46 18.96 18.98 19,883,204 -0.44(-2.28%)
Jan 14, 2021 19.33 19.61 19.31 19.42 18,409,616 +0.07(+0.34%)
Jan 13, 2021 19.36 19.60 19.27 19.36 21,030,128 +0.05(+0.25%)
Jan 12, 2021 19.35 19.42 19.03 19.31 27,467,336 +0.02(+0.09%)
Jan 11, 2021 19.30 19.51 19.23 19.29 26,288,116 -0.37(-1.88%)
Jan 08, 2021 19.87 19.99 19.34 19.66 31,482,582 -0.66(-3.23%)
Jan 07, 2021 20.13 20.39 19.89 20.32 23,143,996 +0.22(+1.10%)
Jan 06, 2021 19.74 20.15 19.60 20.10 36,983,284 +0.18(+0.91%)
Jan 05, 2021 20.45 20.47 19.76 19.92 37,611,096 -0.28(-1.38%)
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.